iShares MSCI ACWI ETF NASDAQ:ACWI Historical Prices

Below are the 4010 trading days of historical prices for ACWI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4010	NASDAQ	ACWI	Mon, Mar 4, 2024	107.53	107.55	107.45	107.50
4009	NASDAQ	ACWI	Fri, Mar 1, 2024	106.92	107.75	106.74	107.68
4008	NASDAQ	ACWI	Thu, Feb 29, 2024	106.73	106.85	106.10	106.65
4007	NASDAQ	ACWI	Wed, Feb 28, 2024	106.21	106.39	106.09	106.24
4006	NASDAQ	ACWI	Tue, Feb 27, 2024	106.53	106.72	106.35	106.69
4005	NASDAQ	ACWI	Mon, Feb 26, 2024	106.76	106.86	106.40	106.48
4004	NASDAQ	ACWI	Fri, Feb 23, 2024	106.95	107.11	106.59	106.77
4003	NASDAQ	ACWI	Thu, Feb 22, 2024	106.08	106.88	106.03	106.73
4002	NASDAQ	ACWI	Wed, Feb 21, 2024	104.65	104.94	104.29	104.92
4001	NASDAQ	ACWI	Tue, Feb 20, 2024	105.16	105.25	104.48	104.89
4000	NASDAQ	ACWI	Fri, Feb 16, 2024	105.47	105.76	104.96	105.19
3999	NASDAQ	ACWI	Thu, Feb 15, 2024	104.84	105.47	104.81	105.45
3998	NASDAQ	ACWI	Wed, Feb 14, 2024	104.16	104.68	103.84	104.61
3997	NASDAQ	ACWI	Tue, Feb 13, 2024	103.69	103.93	102.90	103.47
3996	NASDAQ	ACWI	Mon, Feb 12, 2024	104.95	105.56	104.95	105.14
3995	NASDAQ	ACWI	Fri, Feb 9, 2024	104.58	105.07	104.50	105.01
3994	NASDAQ	ACWI	Thu, Feb 8, 2024	104.43	104.51	104.21	104.45
3993	NASDAQ	ACWI	Wed, Feb 7, 2024	104.12	104.56	104.06	104.47
3992	NASDAQ	ACWI	Tue, Feb 6, 2024	103.63	103.94	103.49	103.94
3991	NASDAQ	ACWI	Mon, Feb 5, 2024	103.47	103.62	102.82	103.34
3990	NASDAQ	ACWI	Fri, Feb 2, 2024	103.12	103.99	102.97	103.74
3989	NASDAQ	ACWI	Thu, Feb 1, 2024	102.39	103.32	102.24	103.32
3988	NASDAQ	ACWI	Wed, Jan 31, 2024	103.10	103.31	102.03	102.05
3987	NASDAQ	ACWI	Tue, Jan 30, 2024	103.30	103.50	103.16	103.39
3986	NASDAQ	ACWI	Mon, Jan 29, 2024	102.90	103.61	102.77	103.56
3985	NASDAQ	ACWI	Fri, Jan 26, 2024	102.90	103.13	102.70	102.88
3984	NASDAQ	ACWI	Thu, Jan 25, 2024	102.76	102.80	102.30	102.79
3983	NASDAQ	ACWI	Wed, Jan 24, 2024	102.95	103.07	102.32	102.38
3982	NASDAQ	ACWI	Tue, Jan 23, 2024	101.82	102.07	101.59	102.04
3981	NASDAQ	ACWI	Mon, Jan 22, 2024	101.87	102.15	101.68	101.83
3980	NASDAQ	ACWI	Fri, Jan 19, 2024	100.81	101.69	100.56	101.67
3979	NASDAQ	ACWI	Thu, Jan 18, 2024	100.15	100.72	99.89	100.66
3978	NASDAQ	ACWI	Wed, Jan 17, 2024	99.59	99.83	99.26	99.79
3977	NASDAQ	ACWI	Tue, Jan 16, 2024	100.79	100.98	100.23	100.56
3976	NASDAQ	ACWI	Fri, Jan 12, 2024	101.72	101.97	101.27	101.45
3975	NASDAQ	ACWI	Thu, Jan 11, 2024	101.47	101.63	100.41	101.24
3974	NASDAQ	ACWI	Wed, Jan 10, 2024	100.92	101.44	100.83	101.29
3973	NASDAQ	ACWI	Tue, Jan 9, 2024	100.48	101.03	100.41	100.82
3972	NASDAQ	ACWI	Mon, Jan 8, 2024	100.11	101.29	100.08	101.28
3971	NASDAQ	ACWI	Fri, Jan 5, 2024	99.97	100.73	99.86	100.08
3970	NASDAQ	ACWI	Thu, Jan 4, 2024	99.98	100.62	99.92	99.99
3969	NASDAQ	ACWI	Wed, Jan 3, 2024	100.27	100.54	99.94	100.10
3968	NASDAQ	ACWI	Tue, Jan 2, 2024	101.01	101.23	100.59	100.90
3967	NASDAQ	ACWI	Fri, Dec 29, 2023	101.97	102.15	101.48	101.77
3966	NASDAQ	ACWI	Thu, Dec 28, 2023	102.13	102.28	101.91	101.96
3965	NASDAQ	ACWI	Wed, Dec 27, 2023	101.72	102.03	101.60	101.96
3964	NASDAQ	ACWI	Tue, Dec 26, 2023	101.40	101.84	101.30	101.67
3963	NASDAQ	ACWI	Fri, Dec 22, 2023	101.15	101.47	100.80	101.18
3962	NASDAQ	ACWI	Thu, Dec 21, 2023	100.60	101.07	100.27	101.03
3961	NASDAQ	ACWI	Wed, Dec 20, 2023	101.03	101.35	99.76	99.78
3960	NASDAQ	ACWI	Tue, Dec 19, 2023	101.74	102.17	101.67	102.15
3959	NASDAQ	ACWI	Mon, Dec 18, 2023	101.34	101.56	101.16	101.42
3958	NASDAQ	ACWI	Fri, Dec 15, 2023	101.25	101.40	100.89	100.97
3957	NASDAQ	ACWI	Thu, Dec 14, 2023	101.33	101.69	100.89	101.40
3956	NASDAQ	ACWI	Wed, Dec 13, 2023	99.47	100.80	99.18	100.75
3955	NASDAQ	ACWI	Tue, Dec 12, 2023	98.95	99.41	98.69	99.38
3954	NASDAQ	ACWI	Mon, Dec 11, 2023	98.53	99.12	98.47	99.06
3953	NASDAQ	ACWI	Fri, Dec 8, 2023	98.13	98.82	98.13	98.71
3952	NASDAQ	ACWI	Thu, Dec 7, 2023	98.14	98.51	97.92	98.39
3951	NASDAQ	ACWI	Wed, Dec 6, 2023	98.60	98.60	97.70	97.76
3950	NASDAQ	ACWI	Tue, Dec 5, 2023	97.80	98.18	97.66	97.95
3949	NASDAQ	ACWI	Mon, Dec 4, 2023	97.93	98.31	97.74	98.14
3948	NASDAQ	ACWI	Fri, Dec 1, 2023	97.83	98.85	97.78	98.75
3947	NASDAQ	ACWI	Thu, Nov 30, 2023	97.89	98.12	97.58	98.02
3946	NASDAQ	ACWI	Wed, Nov 29, 2023	98.15	98.33	97.70	97.77
3945	NASDAQ	ACWI	Tue, Nov 28, 2023	97.59	98.03	97.42	97.78
3944	NASDAQ	ACWI	Mon, Nov 27, 2023	97.71	97.78	97.53	97.62
3943	NASDAQ	ACWI	Fri, Nov 24, 2023	97.72	97.90	97.65	97.88
3942	NASDAQ	ACWI	Wed, Nov 22, 2023	97.61	97.83	97.32	97.64
3941	NASDAQ	ACWI	Tue, Nov 21, 2023	97.53	97.53	97.21	97.37
3940	NASDAQ	ACWI	Mon, Nov 20, 2023	96.89	97.82	96.89	97.63
3939	NASDAQ	ACWI	Fri, Nov 17, 2023	96.81	97.04	96.61	96.95
3938	NASDAQ	ACWI	Thu, Nov 16, 2023	96.37	96.67	96.11	96.52
3937	NASDAQ	ACWI	Wed, Nov 15, 2023	96.70	97.02	96.45	96.59
3936	NASDAQ	ACWI	Tue, Nov 14, 2023	95.76	96.62	95.57	96.39
3935	NASDAQ	ACWI	Mon, Nov 13, 2023	93.96	94.55	93.86	94.33
3934	NASDAQ	ACWI	Fri, Nov 10, 2023	93.48	94.36	93.09	94.31
3933	NASDAQ	ACWI	Thu, Nov 9, 2023	94.14	94.22	93.17	93.24
3932	NASDAQ	ACWI	Wed, Nov 8, 2023	93.86	94.06	93.37	93.80
3931	NASDAQ	ACWI	Tue, Nov 7, 2023	93.62	93.97	93.34	93.82
3930	NASDAQ	ACWI	Mon, Nov 6, 2023	93.99	94.07	93.51	93.87
3929	NASDAQ	ACWI	Fri, Nov 3, 2023	93.40	94.07	93.40	93.79
3928	NASDAQ	ACWI	Thu, Nov 2, 2023	92.07	92.77	91.98	92.72
3927	NASDAQ	ACWI	Wed, Nov 1, 2023	90.23	91.05	90.09	90.92
3926	NASDAQ	ACWI	Tue, Oct 31, 2023	89.77	90.06	89.30	90.02
3925	NASDAQ	ACWI	Mon, Oct 30, 2023	89.35	89.81	89.04	89.62
3924	NASDAQ	ACWI	Fri, Oct 27, 2023	89.42	89.47	88.34	88.59
3923	NASDAQ	ACWI	Thu, Oct 26, 2023	89.52	89.72	88.69	88.91
3922	NASDAQ	ACWI	Wed, Oct 25, 2023	90.61	90.61	89.72	89.83
3921	NASDAQ	ACWI	Tue, Oct 24, 2023	90.71	91.20	90.45	90.99
3920	NASDAQ	ACWI	Mon, Oct 23, 2023	89.99	91.03	89.67	90.33
3919	NASDAQ	ACWI	Fri, Oct 20, 2023	91.28	91.39	90.39	90.40
3918	NASDAQ	ACWI	Thu, Oct 19, 2023	92.25	92.69	91.34	91.49
3917	NASDAQ	ACWI	Wed, Oct 18, 2023	93.15	93.26	92.10	92.32
3916	NASDAQ	ACWI	Tue, Oct 17, 2023	92.90	94.09	92.88	93.66
3915	NASDAQ	ACWI	Mon, Oct 16, 2023	93.09	93.78	93.03	93.62
3914	NASDAQ	ACWI	Fri, Oct 13, 2023	93.46	93.69	92.42	92.77
3913	NASDAQ	ACWI	Thu, Oct 12, 2023	94.12	94.12	92.84	93.30
3912	NASDAQ	ACWI	Wed, Oct 11, 2023	93.99	94.11	93.41	94.02
3911	NASDAQ	ACWI	Tue, Oct 10, 2023	93.24	94.06	93.13	93.59
3910	NASDAQ	ACWI	Mon, Oct 9, 2023	91.85	92.92	91.78	92.81
3909	NASDAQ	ACWI	Fri, Oct 6, 2023	90.99	92.76	90.64	92.48
3908	NASDAQ	ACWI	Thu, Oct 5, 2023	91.25	91.50	90.69	91.35
3907	NASDAQ	ACWI	Wed, Oct 4, 2023	90.80	91.26	90.35	91.12
3906	NASDAQ	ACWI	Tue, Oct 3, 2023	91.36	91.64	90.44	90.73
3905	NASDAQ	ACWI	Mon, Oct 2, 2023	92.15	92.29	91.49	91.96
3904	NASDAQ	ACWI	Fri, Sep 29, 2023	93.45	93.45	92.16	92.37
3903	NASDAQ	ACWI	Thu, Sep 28, 2023	91.99	92.94	91.82	92.63
3902	NASDAQ	ACWI	Wed, Sep 27, 2023	92.38	92.46	91.32	92.06
3901	NASDAQ	ACWI	Tue, Sep 26, 2023	92.70	92.88	91.90	92.02
3900	NASDAQ	ACWI	Mon, Sep 25, 2023	92.81	93.39	92.75	93.38
3899	NASDAQ	ACWI	Fri, Sep 22, 2023	93.71	93.97	93.21	93.26
3898	NASDAQ	ACWI	Thu, Sep 21, 2023	94.06	94.15	93.25	93.32
3897	NASDAQ	ACWI	Wed, Sep 20, 2023	95.82	96.02	94.85	94.89
3896	NASDAQ	ACWI	Tue, Sep 19, 2023	95.57	95.72	95.06	95.51
3895	NASDAQ	ACWI	Mon, Sep 18, 2023	95.60	95.92	95.48	95.72
3894	NASDAQ	ACWI	Fri, Sep 15, 2023	96.47	96.51	95.72	95.82
3893	NASDAQ	ACWI	Thu, Sep 14, 2023	96.35	96.73	96.08	96.60
3892	NASDAQ	ACWI	Wed, Sep 13, 2023	95.70	95.96	95.47	95.72
3891	NASDAQ	ACWI	Tue, Sep 12, 2023	95.77	96.17	95.65	95.69
3890	NASDAQ	ACWI	Mon, Sep 11, 2023	96.15	96.15	96.15	96.15
3889	NASDAQ	ACWI	Fri, Sep 8, 2023	95.32	95.65	95.19	95.33
3888	NASDAQ	ACWI	Thu, Sep 7, 2023	95.07	95.41	94.90	95.29
3887	NASDAQ	ACWI	Wed, Sep 6, 2023	96.07	96.15	95.24	95.65
3886	NASDAQ	ACWI	Tue, Sep 5, 2023	96.59	96.63	96.21	96.21
3885	NASDAQ	ACWI	Fri, Sep 1, 2023	97.24	97.39	96.50	96.77
3884	NASDAQ	ACWI	Thu, Aug 31, 2023	96.80	96.99	96.44	96.50
3883	NASDAQ	ACWI	Wed, Aug 30, 2023	96.63	96.97	96.43	96.80
3882	NASDAQ	ACWI	Tue, Aug 29, 2023	95.11	96.61	95.10	96.56
3881	NASDAQ	ACWI	Mon, Aug 28, 2023	95.02	95.34	94.89	95.21
3880	NASDAQ	ACWI	Fri, Aug 25, 2023	94.26	94.77	93.49	94.48
3879	NASDAQ	ACWI	Thu, Aug 24, 2023	95.22	95.38	93.89	93.91
3878	NASDAQ	ACWI	Wed, Aug 23, 2023	94.35	95.26	94.31	95.12
3877	NASDAQ	ACWI	Tue, Aug 22, 2023	94.66	94.66	93.91	94.01
3876	NASDAQ	ACWI	Mon, Aug 21, 2023	93.99	94.37	93.51	94.22
3875	NASDAQ	ACWI	Fri, Aug 18, 2023	93.05	93.94	93.02	93.73
3874	NASDAQ	ACWI	Thu, Aug 17, 2023	94.75	94.83	93.66	93.77
3873	NASDAQ	ACWI	Wed, Aug 16, 2023	94.89	95.27	94.37	94.39
3872	NASDAQ	ACWI	Tue, Aug 15, 2023	95.86	95.88	94.98	95.12
3871	NASDAQ	ACWI	Mon, Aug 14, 2023	95.63	96.30	95.50	96.30
3870	NASDAQ	ACWI	Fri, Aug 11, 2023	95.92	96.39	95.80	96.11
3869	NASDAQ	ACWI	Thu, Aug 10, 2023	97.01	97.70	96.27	96.47
3868	NASDAQ	ACWI	Wed, Aug 9, 2023	96.89	96.90	96.14	96.32
3867	NASDAQ	ACWI	Tue, Aug 8, 2023	96.46	96.83	95.98	96.73
3866	NASDAQ	ACWI	Mon, Aug 7, 2023	97.08	97.33	96.74	97.29
3865	NASDAQ	ACWI	Fri, Aug 4, 2023	97.21	97.79	96.53	96.64
3864	NASDAQ	ACWI	Thu, Aug 3, 2023	96.55	97.19	96.48	96.84
3863	NASDAQ	ACWI	Wed, Aug 2, 2023	97.76	97.83	96.92	97.07
3862	NASDAQ	ACWI	Tue, Aug 1, 2023	98.83	99.01	98.53	98.70
3861	NASDAQ	ACWI	Mon, Jul 31, 2023	99.30	99.51	99.15	99.39
3860	NASDAQ	ACWI	Fri, Jul 28, 2023	98.99	99.40	98.86	99.20
3859	NASDAQ	ACWI	Thu, Jul 27, 2023	99.53	99.53	97.99	98.17
3858	NASDAQ	ACWI	Wed, Jul 26, 2023	98.30	99.06	98.30	98.79
3857	NASDAQ	ACWI	Tue, Jul 25, 2023	98.39	98.87	98.38	98.66
3856	NASDAQ	ACWI	Mon, Jul 24, 2023	98.10	98.50	97.96	98.34
3855	NASDAQ	ACWI	Fri, Jul 21, 2023	98.26	98.32	97.94	97.99
3854	NASDAQ	ACWI	Thu, Jul 20, 2023	98.39	98.53	97.79	97.94
3853	NASDAQ	ACWI	Wed, Jul 19, 2023	98.60	98.85	98.44	98.60
3852	NASDAQ	ACWI	Tue, Jul 18, 2023	97.85	98.57	97.75	98.48
3851	NASDAQ	ACWI	Mon, Jul 17, 2023	97.54	98.10	97.46	97.93
3850	NASDAQ	ACWI	Fri, Jul 14, 2023	98.04	98.10	97.57	97.68
3849	NASDAQ	ACWI	Thu, Jul 13, 2023	97.54	98.09	97.48	97.95
3848	NASDAQ	ACWI	Wed, Jul 12, 2023	96.77	97.04	96.62	96.85
3847	NASDAQ	ACWI	Tue, Jul 11, 2023	95.26	95.77	95.02	95.70
3846	NASDAQ	ACWI	Mon, Jul 10, 2023	94.57	94.97	94.57	94.95
3845	NASDAQ	ACWI	Fri, Jul 7, 2023	94.48	95.42	94.44	94.71
3844	NASDAQ	ACWI	Thu, Jul 6, 2023	94.62	94.66	93.98	94.52
3843	NASDAQ	ACWI	Wed, Jul 5, 2023	95.68	95.85	95.53	95.70
3842	NASDAQ	ACWI	Mon, Jul 3, 2023	96.02	96.22	95.97	96.17
3841	NASDAQ	ACWI	Fri, Jun 30, 2023	95.66	96.09	95.59	95.94
3840	NASDAQ	ACWI	Thu, Jun 29, 2023	94.52	94.89	94.43	94.89
3839	NASDAQ	ACWI	Wed, Jun 28, 2023	94.50	94.92	94.36	94.73
3838	NASDAQ	ACWI	Tue, Jun 27, 2023	94.07	94.82	93.88	94.74
3837	NASDAQ	ACWI	Mon, Jun 26, 2023	93.95	94.26	93.73	93.75
3836	NASDAQ	ACWI	Fri, Jun 23, 2023	93.80	94.21	93.76	93.91
3835	NASDAQ	ACWI	Thu, Jun 22, 2023	94.52	94.90	94.40	94.89
3834	NASDAQ	ACWI	Wed, Jun 21, 2023	94.93	95.24	94.69	94.87
3833	NASDAQ	ACWI	Tue, Jun 20, 2023	95.38	95.50	94.85	95.20
3832	NASDAQ	ACWI	Fri, Jun 16, 2023	96.81	96.81	96.00	96.08
3831	NASDAQ	ACWI	Thu, Jun 15, 2023	95.24	96.56	95.16	96.36
3830	NASDAQ	ACWI	Wed, Jun 14, 2023	95.29	95.66	94.57	95.28
3829	NASDAQ	ACWI	Tue, Jun 13, 2023	94.90	95.21	94.72	95.05
3828	NASDAQ	ACWI	Mon, Jun 12, 2023	93.88	94.33	93.71	94.32
3827	NASDAQ	ACWI	Fri, Jun 9, 2023	93.69	94.03	93.45	93.64
3826	NASDAQ	ACWI	Thu, Jun 8, 2023	92.95	93.61	92.84	93.51
3825	NASDAQ	ACWI	Wed, Jun 7, 2023	93.34	93.58	92.76	93.34
3824	NASDAQ	ACWI	Tue, Jun 6, 2023	93.82	94.37	93.72	94.29
3823	NASDAQ	ACWI	Mon, Jun 5, 2023	94.12	94.28	93.71	97.61
3822	NASDAQ	ACWI	Fri, Jun 2, 2023	93.64	94.26	93.49	94.09
3821	NASDAQ	ACWI	Thu, Jun 1, 2023	91.77	92.91	91.64	92.71
3820	NASDAQ	ACWI	Wed, May 31, 2023	91.68	91.88	91.17	91.62
3819	NASDAQ	ACWI	Tue, May 30, 2023	92.87	92.92	92.00	92.28
3818	NASDAQ	ACWI	Fri, May 26, 2023	91.74	92.79	91.74	92.66
3817	NASDAQ	ACWI	Thu, May 25, 2023	91.59	91.72	91.07	91.46
3816	NASDAQ	ACWI	Wed, May 24, 2023	91.42	91.42	90.91	91.09
3815	NASDAQ	ACWI	Tue, May 23, 2023	92.63	92.75	91.91	91.94
3814	NASDAQ	ACWI	Mon, May 22, 2023	93.10	93.38	92.88	93.11
3813	NASDAQ	ACWI	Fri, May 19, 2023	93.14	93.29	92.74	92.97
3812	NASDAQ	ACWI	Thu, May 18, 2023	92.34	92.99	92.18	92.91
3811	NASDAQ	ACWI	Wed, May 17, 2023	91.89	92.55	91.55	92.45
3810	NASDAQ	ACWI	Tue, May 16, 2023	91.97	92.14	91.58	91.59
3809	NASDAQ	ACWI	Mon, May 15, 2023	91.94	92.38	91.70	92.33
3808	NASDAQ	ACWI	Fri, May 12, 2023	92.08	92.12	91.26	91.70
3807	NASDAQ	ACWI	Thu, May 11, 2023	91.84	91.99	91.43	91.96
3806	NASDAQ	ACWI	Wed, May 10, 2023	92.36	92.47	91.44	92.19
3805	NASDAQ	ACWI	Tue, May 9, 2023	91.81	92.15	91.75	91.96
3804	NASDAQ	ACWI	Mon, May 8, 2023	92.49	92.49	92.09	92.35
3803	NASDAQ	ACWI	Fri, May 5, 2023	91.46	92.50	91.43	92.31
3802	NASDAQ	ACWI	Thu, May 4, 2023	91.02	91.11	90.50	90.77
3801	NASDAQ	ACWI	Wed, May 3, 2023	91.56	92.14	91.06	91.10
3800	NASDAQ	ACWI	Tue, May 2, 2023	92.13	92.13	90.84	91.43
3799	NASDAQ	ACWI	Mon, May 1, 2023	92.56	92.85	92.43	92.47
3798	NASDAQ	ACWI	Fri, Apr 28, 2023	91.74	92.59	91.70	92.59
3797	NASDAQ	ACWI	Thu, Apr 27, 2023	91.09	92.10	90.99	92.05
3796	NASDAQ	ACWI	Wed, Apr 26, 2023	91.12	91.19	90.40	90.50
3795	NASDAQ	ACWI	Tue, Apr 25, 2023	91.66	91.73	90.71	90.73
3794	NASDAQ	ACWI	Mon, Apr 24, 2023	92.10	92.31	91.86	92.21
3793	NASDAQ	ACWI	Fri, Apr 21, 2023	92.05	92.26	91.68	92.17
3792	NASDAQ	ACWI	Thu, Apr 20, 2023	91.94	92.46	91.81	92.11
3791	NASDAQ	ACWI	Wed, Apr 19, 2023	92.14	92.61	92.10	92.45
3790	NASDAQ	ACWI	Tue, Apr 18, 2023	92.88	92.92	92.36	92.64
3789	NASDAQ	ACWI	Mon, Apr 17, 2023	92.22	92.47	91.92	92.47
3788	NASDAQ	ACWI	Fri, Apr 14, 2023	92.42	92.85	91.83	92.30
3787	NASDAQ	ACWI	Thu, Apr 13, 2023	91.78	92.65	91.78	92.57
3786	NASDAQ	ACWI	Wed, Apr 12, 2023	92.05	92.14	91.25	91.35
3785	NASDAQ	ACWI	Tue, Apr 11, 2023	91.49	91.75	91.35	91.50
3784	NASDAQ	ACWI	Mon, Apr 10, 2023	90.74	91.32	90.57	91.32
3783	NASDAQ	ACWI	Thu, Apr 6, 2023	90.72	91.36	90.52	91.26
3782	NASDAQ	ACWI	Wed, Apr 5, 2023	91.12	91.21	90.57	90.90
3781	NASDAQ	ACWI	Tue, Apr 4, 2023	91.75	91.89	91.03	91.37
3780	NASDAQ	ACWI	Mon, Apr 3, 2023	91.13	91.73	91.05	91.69
3779	NASDAQ	ACWI	Fri, Mar 31, 2023	90.56	91.20	90.45	91.16
3778	NASDAQ	ACWI	Thu, Mar 30, 2023	90.32	90.40	89.92	90.26
3777	NASDAQ	ACWI	Wed, Mar 29, 2023	89.29	89.60	89.07	89.53
3776	NASDAQ	ACWI	Tue, Mar 28, 2023	88.39	88.54	88.06	88.45
3775	NASDAQ	ACWI	Mon, Mar 27, 2023	88.48	88.66	88.06	88.37
3774	NASDAQ	ACWI	Fri, Mar 24, 2023	87.36	88.11	86.94	88.06
3773	NASDAQ	ACWI	Thu, Mar 23, 2023	88.35	89.16	87.34	87.85
3772	NASDAQ	ACWI	Wed, Mar 22, 2023	88.65	89.58	87.59	87.62
3771	NASDAQ	ACWI	Tue, Mar 21, 2023	88.36	88.68	87.97	88.57
3770	NASDAQ	ACWI	Mon, Mar 20, 2023	86.77	87.58	86.73	87.41
3769	NASDAQ	ACWI	Fri, Mar 17, 2023	87.16	87.32	86.23	86.57
3768	NASDAQ	ACWI	Thu, Mar 16, 2023	85.68	87.55	85.50	87.52
3767	NASDAQ	ACWI	Wed, Mar 15, 2023	85.48	86.13	84.95	86.12
3766	NASDAQ	ACWI	Tue, Mar 14, 2023	87.06	87.62	86.49	87.33
3765	NASDAQ	ACWI	Mon, Mar 13, 2023	85.51	87.05	85.31	86.14
3764	NASDAQ	ACWI	Fri, Mar 10, 2023	87.39	87.80	86.12	86.36
3763	NASDAQ	ACWI	Thu, Mar 9, 2023	89.00	89.34	87.35	87.51
3762	NASDAQ	ACWI	Wed, Mar 8, 2023	88.85	89.17	88.52	88.94
3761	NASDAQ	ACWI	Tue, Mar 7, 2023	90.03	90.11	88.60	88.75
3760	NASDAQ	ACWI	Mon, Mar 6, 2023	90.28	90.74	90.08	90.17
3759	NASDAQ	ACWI	Fri, Mar 3, 2023	89.42	90.31	89.17	90.23
3758	NASDAQ	ACWI	Thu, Mar 2, 2023	87.94	89.08	87.83	88.89
3757	NASDAQ	ACWI	Wed, Mar 1, 2023	88.53	88.81	88.13	88.41
3756	NASDAQ	ACWI	Tue, Feb 28, 2023	88.57	88.81	88.22	88.22
3755	NASDAQ	ACWI	Mon, Feb 27, 2023	88.95	89.24	88.51	88.68
3754	NASDAQ	ACWI	Fri, Feb 24, 2023	87.96	88.29	87.66	88.16
3753	NASDAQ	ACWI	Thu, Feb 23, 2023	89.52	89.65	88.47	89.35
3752	NASDAQ	ACWI	Wed, Feb 22, 2023	89.18	89.43	88.63	88.92
3751	NASDAQ	ACWI	Tue, Feb 21, 2023	89.88	90.13	89.10	89.16
3750	NASDAQ	ACWI	Fri, Feb 17, 2023	90.42	90.76	90.05	90.71
3749	NASDAQ	ACWI	Thu, Feb 16, 2023	90.85	91.79	90.77	90.94
3748	NASDAQ	ACWI	Wed, Feb 15, 2023	91.03	91.87	90.96	91.87
3747	NASDAQ	ACWI	Tue, Feb 14, 2023	91.41	92.29	90.97	91.81
3746	NASDAQ	ACWI	Mon, Feb 13, 2023	90.94	91.82	90.84	91.76
3745	NASDAQ	ACWI	Fri, Feb 10, 2023	90.57	90.89	90.29	90.80
3744	NASDAQ	ACWI	Thu, Feb 9, 2023	92.28	92.35	90.61	90.88
3743	NASDAQ	ACWI	Wed, Feb 8, 2023	91.87	91.99	91.15	91.28
3742	NASDAQ	ACWI	Tue, Feb 7, 2023	90.91	92.27	90.61	92.07
3741	NASDAQ	ACWI	Mon, Feb 6, 2023	91.23	91.29	90.67	91.10
3740	NASDAQ	ACWI	Fri, Feb 3, 2023	91.80	92.79	91.63	91.86
3739	NASDAQ	ACWI	Thu, Feb 2, 2023	92.95	93.24	92.22	92.93
3738	NASDAQ	ACWI	Wed, Feb 1, 2023	91.02	92.71	90.43	92.18
3737	NASDAQ	ACWI	Tue, Jan 31, 2023	90.16	91.26	90.09	91.25
3736	NASDAQ	ACWI	Mon, Jan 30, 2023	90.78	91.18	90.23	90.27
3735	NASDAQ	ACWI	Fri, Jan 27, 2023	90.95	91.81	90.92	91.37
3734	NASDAQ	ACWI	Thu, Jan 26, 2023	91.11	91.36	90.40	91.32
3733	NASDAQ	ACWI	Wed, Jan 25, 2023	89.63	90.63	89.24	90.55
3732	NASDAQ	ACWI	Tue, Jan 24, 2023	90.06	90.52	89.78	90.34
3731	NASDAQ	ACWI	Mon, Jan 23, 2023	89.67	90.78	89.55	90.46
3730	NASDAQ	ACWI	Fri, Jan 20, 2023	88.45	89.68	88.19	89.67
3729	NASDAQ	ACWI	Thu, Jan 19, 2023	88.30	88.68	87.88	88.30
3728	NASDAQ	ACWI	Wed, Jan 18, 2023	90.18	90.31	88.61	88.65
3727	NASDAQ	ACWI	Tue, Jan 17, 2023	89.69	90.07	89.47	89.63
3726	NASDAQ	ACWI	Fri, Jan 13, 2023	88.73	89.78	88.72	89.69
3725	NASDAQ	ACWI	Thu, Jan 12, 2023	89.12	89.53	88.11	89.29
3724	NASDAQ	ACWI	Wed, Jan 11, 2023	88.07	88.69	87.91	88.67
3723	NASDAQ	ACWI	Tue, Jan 10, 2023	87.19	87.77	86.92	87.75
3722	NASDAQ	ACWI	Mon, Jan 9, 2023	87.66	88.33	87.22	87.26
3721	NASDAQ	ACWI	Fri, Jan 6, 2023	85.80	87.25	85.13	87.07
3720	NASDAQ	ACWI	Thu, Jan 5, 2023	85.42	85.52	84.92	85.10
3719	NASDAQ	ACWI	Wed, Jan 4, 2023	85.82	86.28	85.11	85.98
3718	NASDAQ	ACWI	Tue, Jan 3, 2023	85.51	86.02	84.40	84.90
3717	NASDAQ	ACWI	Fri, Dec 30, 2022	84.82	85.06	84.33	84.88
3716	NASDAQ	ACWI	Thu, Dec 29, 2022	84.76	85.58	84.61	85.39
3715	NASDAQ	ACWI	Wed, Dec 28, 2022	85.05	85.39	83.93	83.93
3714	NASDAQ	ACWI	Tue, Dec 27, 2022	85.15	85.35	84.69	85.03
3713	NASDAQ	ACWI	Fri, Dec 23, 2022	84.51	85.07	84.17	85.06
3712	NASDAQ	ACWI	Thu, Dec 22, 2022	85.15	85.19	83.59	84.67
3711	NASDAQ	ACWI	Wed, Dec 21, 2022	85.12	85.94	84.98	85.70
3710	NASDAQ	ACWI	Tue, Dec 20, 2022	84.40	84.96	84.10	84.59
3709	NASDAQ	ACWI	Mon, Dec 19, 2022	85.11	85.14	84.10	84.40
3708	NASDAQ	ACWI	Fri, Dec 16, 2022	85.15	85.52	84.54	84.92
3707	NASDAQ	ACWI	Thu, Dec 15, 2022	86.87	87.03	85.42	85.75
3706	NASDAQ	ACWI	Wed, Dec 14, 2022	88.30	89.00	87.25	87.91
3705	NASDAQ	ACWI	Tue, Dec 13, 2022	89.92	89.92	87.80	88.25
3704	NASDAQ	ACWI	Mon, Dec 12, 2022	87.50	88.13	87.22	88.12
3703	NASDAQ	ACWI	Fri, Dec 9, 2022	87.76	88.20	87.31	87.34
3702	NASDAQ	ACWI	Thu, Dec 8, 2022	87.47	87.96	87.16	87.76
3701	NASDAQ	ACWI	Wed, Dec 7, 2022	87.05	87.54	86.88	87.09
3700	NASDAQ	ACWI	Tue, Dec 6, 2022	88.25	88.35	86.84	87.25
3699	NASDAQ	ACWI	Mon, Dec 5, 2022	89.20	89.39	87.91	88.19
3698	NASDAQ	ACWI	Fri, Dec 2, 2022	88.79	89.95	88.76	89.72
3697	NASDAQ	ACWI	Thu, Dec 1, 2022	90.09	90.37	89.31	89.80
3696	NASDAQ	ACWI	Wed, Nov 30, 2022	87.64	89.67	87.07	89.67
3695	NASDAQ	ACWI	Tue, Nov 29, 2022	87.31	87.62	86.87	87.19
3694	NASDAQ	ACWI	Mon, Nov 28, 2022	87.70	88.05	86.87	87.01
3693	NASDAQ	ACWI	Fri, Nov 25, 2022	88.19	88.40	88.08	88.29
3692	NASDAQ	ACWI	Wed, Nov 23, 2022	87.51	88.34	87.51	88.22
3691	NASDAQ	ACWI	Tue, Nov 22, 2022	86.86	87.58	86.60	87.54
3690	NASDAQ	ACWI	Mon, Nov 21, 2022	86.40	86.65	86.04	86.46
3689	NASDAQ	ACWI	Fri, Nov 18, 2022	87.31	87.40	86.45	86.94
3688	NASDAQ	ACWI	Thu, Nov 17, 2022	85.59	86.85	85.58	86.77
3687	NASDAQ	ACWI	Wed, Nov 16, 2022	87.35	87.48	86.83	86.98
3686	NASDAQ	ACWI	Tue, Nov 15, 2022	88.29	88.47	86.86	87.64
3685	NASDAQ	ACWI	Mon, Nov 14, 2022	87.13	87.73	86.75	86.80
3684	NASDAQ	ACWI	Fri, Nov 11, 2022	86.78	87.73	86.47	87.59
3683	NASDAQ	ACWI	Thu, Nov 10, 2022	84.99	86.35	84.50	86.28
3682	NASDAQ	ACWI	Wed, Nov 9, 2022	82.95	83.24	81.81	81.89
3681	NASDAQ	ACWI	Tue, Nov 8, 2022	83.15	84.07	82.67	83.43
3680	NASDAQ	ACWI	Mon, Nov 7, 2022	82.67	83.04	82.17	82.85
3679	NASDAQ	ACWI	Fri, Nov 4, 2022	82.27	82.67	81.07	82.33
3678	NASDAQ	ACWI	Thu, Nov 3, 2022	80.24	80.97	79.85	80.44
3677	NASDAQ	ACWI	Wed, Nov 2, 2022	82.84	83.84	81.09	81.15
3676	NASDAQ	ACWI	Tue, Nov 1, 2022	83.98	83.99	82.59	82.85
3675	NASDAQ	ACWI	Mon, Oct 31, 2022	82.65	83.08	82.52	82.77
3674	NASDAQ	ACWI	Fri, Oct 28, 2022	81.85	83.42	81.77	83.32
3673	NASDAQ	ACWI	Thu, Oct 27, 2022	82.55	83.03	81.90	82.01
3672	NASDAQ	ACWI	Wed, Oct 26, 2022	82.09	83.44	82.06	82.51
3671	NASDAQ	ACWI	Tue, Oct 25, 2022	81.26	82.59	81.22	82.50
3670	NASDAQ	ACWI	Mon, Oct 24, 2022	80.65	81.31	80.02	81.07
3669	NASDAQ	ACWI	Fri, Oct 21, 2022	78.93	80.92	78.57	80.83
3668	NASDAQ	ACWI	Thu, Oct 20, 2022	79.59	80.58	78.98	79.15
3667	NASDAQ	ACWI	Wed, Oct 19, 2022	79.71	80.22	78.99	79.53
3666	NASDAQ	ACWI	Tue, Oct 18, 2022	81.14	81.22	79.63	80.35
3665	NASDAQ	ACWI	Mon, Oct 17, 2022	79.07	79.85	79.07	79.60
3664	NASDAQ	ACWI	Fri, Oct 14, 2022	79.80	80.05	77.50	77.59
3663	NASDAQ	ACWI	Thu, Oct 13, 2022	75.86	79.56	75.71	79.27
3662	NASDAQ	ACWI	Wed, Oct 12, 2022	77.78	78.06	77.38	77.52
3661	NASDAQ	ACWI	Tue, Oct 11, 2022	77.97	78.87	77.35	77.73
3660	NASDAQ	ACWI	Mon, Oct 10, 2022	79.21	79.21	77.91	78.39
3659	NASDAQ	ACWI	Fri, Oct 7, 2022	80.33	80.35	78.70	79.02
3658	NASDAQ	ACWI	Thu, Oct 6, 2022	81.58	82.13	80.96	81.08
3657	NASDAQ	ACWI	Wed, Oct 5, 2022	81.33	82.49	80.83	82.03
3656	NASDAQ	ACWI	Tue, Oct 4, 2022	81.20	82.41	81.20	82.40
3655	NASDAQ	ACWI	Mon, Oct 3, 2022	78.66	80.05	78.26	79.68
3654	NASDAQ	ACWI	Fri, Sep 30, 2022	78.41	79.34	77.77	77.83
3653	NASDAQ	ACWI	Thu, Sep 29, 2022	79.14	79.28	78.03	78.70
3652	NASDAQ	ACWI	Wed, Sep 28, 2022	78.67	80.47	78.37	80.21
3651	NASDAQ	ACWI	Tue, Sep 27, 2022	79.55	80.00	78.11	78.60
3650	NASDAQ	ACWI	Mon, Sep 26, 2022	79.32	80.07	78.56	78.86
3649	NASDAQ	ACWI	Fri, Sep 23, 2022	80.40	80.41	78.92	79.81
3648	NASDAQ	ACWI	Thu, Sep 22, 2022	82.18	82.26	81.30	81.52
3647	NASDAQ	ACWI	Wed, Sep 21, 2022	83.73	84.37	82.11	82.13
3646	NASDAQ	ACWI	Tue, Sep 20, 2022	83.78	83.92	82.95	83.50
3645	NASDAQ	ACWI	Mon, Sep 19, 2022	83.24	84.55	83.23	84.54
3644	NASDAQ	ACWI	Fri, Sep 16, 2022	83.85	84.18	83.39	83.99
3643	NASDAQ	ACWI	Thu, Sep 15, 2022	85.16	85.83	84.49	84.75
3642	NASDAQ	ACWI	Wed, Sep 14, 2022	85.60	85.95	84.99	85.64
3641	NASDAQ	ACWI	Tue, Sep 13, 2022	86.98	87.16	85.08	85.30
3640	NASDAQ	ACWI	Mon, Sep 12, 2022	88.33	88.99	88.32	88.81
3639	NASDAQ	ACWI	Fri, Sep 9, 2022	87.03	87.88	86.99	87.73
3638	NASDAQ	ACWI	Thu, Sep 8, 2022	85.20	86.21	84.88	86.14
3637	NASDAQ	ACWI	Wed, Sep 7, 2022	84.23	85.87	84.20	85.74
3636	NASDAQ	ACWI	Tue, Sep 6, 2022	85.09	85.27	84.15	84.48
3635	NASDAQ	ACWI	Fri, Sep 2, 2022	86.43	86.72	84.59	84.95
3634	NASDAQ	ACWI	Thu, Sep 1, 2022	85.21	85.73	84.48	85.69
3633	NASDAQ	ACWI	Wed, Aug 31, 2022	86.93	87.10	85.90	85.90
3632	NASDAQ	ACWI	Tue, Aug 30, 2022	87.73	87.77	86.07	86.46
3631	NASDAQ	ACWI	Mon, Aug 29, 2022	87.33	87.98	87.15	87.36
3630	NASDAQ	ACWI	Fri, Aug 26, 2022	90.71	90.74	87.88	87.90
3629	NASDAQ	ACWI	Thu, Aug 25, 2022	89.64	90.60	89.51	90.60
3628	NASDAQ	ACWI	Wed, Aug 24, 2022	88.83	89.60	88.75	89.28
3627	NASDAQ	ACWI	Tue, Aug 23, 2022	88.99	89.69	88.93	89.05
3626	NASDAQ	ACWI	Mon, Aug 22, 2022	89.79	89.79	88.92	89.06
3625	NASDAQ	ACWI	Fri, Aug 19, 2022	91.34	91.39	90.57	90.77
3624	NASDAQ	ACWI	Thu, Aug 18, 2022	92.04	92.18	91.68	92.00
3623	NASDAQ	ACWI	Wed, Aug 17, 2022	91.90	92.60	91.59	92.03
3622	NASDAQ	ACWI	Tue, Aug 16, 2022	92.27	93.06	92.22	92.70
3621	NASDAQ	ACWI	Mon, Aug 15, 2022	92.05	92.73	92.01	92.63
3620	NASDAQ	ACWI	Fri, Aug 12, 2022	91.76	92.66	91.50	92.65
3619	NASDAQ	ACWI	Thu, Aug 11, 2022	91.93	92.42	91.23	91.39
3618	NASDAQ	ACWI	Wed, Aug 10, 2022	91.08	91.41	90.74	91.31
3617	NASDAQ	ACWI	Tue, Aug 9, 2022	89.80	89.89	89.25	89.44
3616	NASDAQ	ACWI	Mon, Aug 8, 2022	90.23	90.80	89.69	89.87
3615	NASDAQ	ACWI	Fri, Aug 5, 2022	89.10	89.99	89.03	89.83
3614	NASDAQ	ACWI	Thu, Aug 4, 2022	89.98	90.29	89.74	90.11
3613	NASDAQ	ACWI	Wed, Aug 3, 2022	89.24	90.14	89.08	89.97
3612	NASDAQ	ACWI	Tue, Aug 2, 2022	89.08	89.85	88.63	88.83
3611	NASDAQ	ACWI	Mon, Aug 1, 2022	89.23	90.06	89.05	89.53
3610	NASDAQ	ACWI	Fri, Jul 29, 2022	88.77	89.89	88.62	89.82
3609	NASDAQ	ACWI	Thu, Jul 28, 2022	87.93	88.81	87.19	88.69
3608	NASDAQ	ACWI	Wed, Jul 27, 2022	86.52	88.13	86.46	87.85
3607	NASDAQ	ACWI	Tue, Jul 26, 2022	86.36	86.45	85.62	85.75
3606	NASDAQ	ACWI	Mon, Jul 25, 2022	86.87	86.96	86.39	86.80
3605	NASDAQ	ACWI	Fri, Jul 22, 2022	87.36	87.71	86.11	86.53
3604	NASDAQ	ACWI	Thu, Jul 21, 2022	86.24	87.30	85.95	87.27
3603	NASDAQ	ACWI	Wed, Jul 20, 2022	86.07	86.71	85.79	86.39
3602	NASDAQ	ACWI	Tue, Jul 19, 2022	84.91	86.21	84.91	86.12
3601	NASDAQ	ACWI	Mon, Jul 18, 2022	85.08	85.32	83.75	83.99
3600	NASDAQ	ACWI	Fri, Jul 15, 2022	83.70	84.22	83.15	84.22
3599	NASDAQ	ACWI	Thu, Jul 14, 2022	82.01	82.90	81.47	82.81
3598	NASDAQ	ACWI	Wed, Jul 13, 2022	82.50	83.95	82.44	83.38
3597	NASDAQ	ACWI	Tue, Jul 12, 2022	84.03	84.53	83.37	83.72
3596	NASDAQ	ACWI	Mon, Jul 11, 2022	84.68	84.77	84.09	84.24
3595	NASDAQ	ACWI	Fri, Jul 8, 2022	85.13	85.90	84.82	85.45
3594	NASDAQ	ACWI	Thu, Jul 7, 2022	84.70	85.65	84.70	85.51
3593	NASDAQ	ACWI	Wed, Jul 6, 2022	83.99	84.59	83.42	84.17
3592	NASDAQ	ACWI	Tue, Jul 5, 2022	82.95	84.07	82.40	84.05
3591	NASDAQ	ACWI	Fri, Jul 1, 2022	83.50	84.55	82.93	84.48
3590	NASDAQ	ACWI	Thu, Jun 30, 2022	83.46	84.43	82.78	83.89
3589	NASDAQ	ACWI	Wed, Jun 29, 2022	84.87	85.03	84.26	84.56
3588	NASDAQ	ACWI	Tue, Jun 28, 2022	86.58	87.04	84.76	84.79
3587	NASDAQ	ACWI	Mon, Jun 27, 2022	86.54	86.61	85.88	86.06
3586	NASDAQ	ACWI	Fri, Jun 24, 2022	84.61	86.34	84.61	86.31
3585	NASDAQ	ACWI	Thu, Jun 23, 2022	83.62	83.91	82.77	83.76
3584	NASDAQ	ACWI	Wed, Jun 22, 2022	82.77	84.14	82.56	83.28
3583	NASDAQ	ACWI	Tue, Jun 21, 2022	83.34	84.08	83.25	83.76
3582	NASDAQ	ACWI	Fri, Jun 17, 2022	82.10	82.69	81.26	81.93
3581	NASDAQ	ACWI	Thu, Jun 16, 2022	82.38	82.61	81.46	81.97
3580	NASDAQ	ACWI	Wed, Jun 15, 2022	83.94	85.34	82.91	84.44
3579	NASDAQ	ACWI	Tue, Jun 14, 2022	83.65	84.03	82.47	83.17
3578	NASDAQ	ACWI	Mon, Jun 13, 2022	84.35	84.75	83.12	83.42
3577	NASDAQ	ACWI	Fri, Jun 10, 2022	87.43	87.70	86.52	86.63
3576	NASDAQ	ACWI	Thu, Jun 9, 2022	90.59	90.95	88.94	88.94
3575	NASDAQ	ACWI	Wed, Jun 8, 2022	92.43	92.75	91.74	91.91
3574	NASDAQ	ACWI	Tue, Jun 7, 2022	91.33	92.86	91.20	92.78
3573	NASDAQ	ACWI	Mon, Jun 6, 2022	92.90	93.09	91.88	92.08
3572	NASDAQ	ACWI	Fri, Jun 3, 2022	92.19	92.48	91.57	91.75
3571	NASDAQ	ACWI	Thu, Jun 2, 2022	91.69	93.31	91.30	93.30
3570	NASDAQ	ACWI	Wed, Jun 1, 2022	92.78	92.89	90.95	91.46
3569	NASDAQ	ACWI	Tue, May 31, 2022	92.55	92.93	91.82	92.14
3568	NASDAQ	ACWI	Fri, May 27, 2022	91.38	92.57	91.30	92.56
3567	NASDAQ	ACWI	Thu, May 26, 2022	89.38	91.05	89.38	90.71
3566	NASDAQ	ACWI	Wed, May 25, 2022	88.16	89.62	88.13	89.24
3565	NASDAQ	ACWI	Tue, May 24, 2022	88.42	88.86	87.42	88.63
3564	NASDAQ	ACWI	Mon, May 23, 2022	88.61	89.52	88.18	89.37
3563	NASDAQ	ACWI	Fri, May 20, 2022	88.64	88.72	86.20	87.95
3562	NASDAQ	ACWI	Thu, May 19, 2022	87.17	88.49	86.96	87.70
3561	NASDAQ	ACWI	Wed, May 18, 2022	89.77	89.85	87.35	87.62
3560	NASDAQ	ACWI	Tue, May 17, 2022	90.34	90.67	89.59	90.65
3559	NASDAQ	ACWI	Mon, May 16, 2022	88.77	89.54	88.30	88.85
3558	NASDAQ	ACWI	Fri, May 13, 2022	87.89	89.32	87.78	89.14
3557	NASDAQ	ACWI	Thu, May 12, 2022	86.31	87.58	85.52	86.85
3556	NASDAQ	ACWI	Wed, May 11, 2022	88.16	89.25	86.82	86.97
3555	NASDAQ	ACWI	Tue, May 10, 2022	89.16	89.42	87.18	88.07
3554	NASDAQ	ACWI	Mon, May 9, 2022	89.25	89.45	87.46	87.76
3553	NASDAQ	ACWI	Fri, May 6, 2022	90.87	91.41	89.70	90.63
3552	NASDAQ	ACWI	Thu, May 5, 2022	93.66	93.66	90.65	91.54
3551	NASDAQ	ACWI	Wed, May 4, 2022	92.47	94.97	91.73	94.77
3550	NASDAQ	ACWI	Tue, May 3, 2022	92.33	92.97	92.00	92.59
3549	NASDAQ	ACWI	Mon, May 2, 2022	91.69	92.32	90.31	92.03
3548	NASDAQ	ACWI	Fri, Apr 29, 2022	93.99	94.49	91.65	91.73
3547	NASDAQ	ACWI	Thu, Apr 28, 2022	93.16	94.55	92.20	94.20
3546	NASDAQ	ACWI	Wed, Apr 27, 2022	92.20	93.21	91.72	92.27
3545	NASDAQ	ACWI	Tue, Apr 26, 2022	93.91	93.92	91.89	91.92
3544	NASDAQ	ACWI	Mon, Apr 25, 2022	93.62	94.57	92.76	94.53
3543	NASDAQ	ACWI	Fri, Apr 22, 2022	96.40	96.43	94.28	94.38
3542	NASDAQ	ACWI	Thu, Apr 21, 2022	98.85	99.07	96.37	96.55
3541	NASDAQ	ACWI	Wed, Apr 20, 2022	98.55	98.57	97.78	98.07
3540	NASDAQ	ACWI	Tue, Apr 19, 2022	96.64	98.12	96.62	97.98
3539	NASDAQ	ACWI	Mon, Apr 18, 2022	96.92	97.39	96.54	96.95
3538	NASDAQ	ACWI	Thu, Apr 14, 2022	98.23	98.34	97.10	97.11
3537	NASDAQ	ACWI	Wed, Apr 13, 2022	97.01	98.27	96.97	98.14
3536	NASDAQ	ACWI	Tue, Apr 12, 2022	98.05	98.47	96.71	96.97
3535	NASDAQ	ACWI	Mon, Apr 11, 2022	98.30	98.34	97.33	97.51
3534	NASDAQ	ACWI	Fri, Apr 8, 2022	98.87	99.45	98.50	98.92
3533	NASDAQ	ACWI	Thu, Apr 7, 2022	98.65	99.44	98.05	99.01
3532	NASDAQ	ACWI	Wed, Apr 6, 2022	98.98	99.32	98.17	98.80
3531	NASDAQ	ACWI	Tue, Apr 5, 2022	100.97	101.35	99.68	99.95
3530	NASDAQ	ACWI	Mon, Apr 4, 2022	100.63	101.40	100.46	101.40
3529	NASDAQ	ACWI	Fri, Apr 1, 2022	100.49	100.53	99.66	100.43
3528	NASDAQ	ACWI	Thu, Mar 31, 2022	101.11	101.29	99.78	99.78
3527	NASDAQ	ACWI	Wed, Mar 30, 2022	101.73	101.94	100.99	101.41
3526	NASDAQ	ACWI	Tue, Mar 29, 2022	101.76	102.03	101.12	101.98
3525	NASDAQ	ACWI	Mon, Mar 28, 2022	99.84	100.42	99.29	100.37
3524	NASDAQ	ACWI	Fri, Mar 25, 2022	99.72	100.08	99.16	99.98
3523	NASDAQ	ACWI	Thu, Mar 24, 2022	99.05	99.83	98.78	99.79
3522	NASDAQ	ACWI	Wed, Mar 23, 2022	99.14	99.57	98.62	98.65
3521	NASDAQ	ACWI	Tue, Mar 22, 2022	99.11	99.97	99.11	99.77
3520	NASDAQ	ACWI	Mon, Mar 21, 2022	98.74	99.06	97.88	98.58
3519	NASDAQ	ACWI	Fri, Mar 18, 2022	97.14	99.03	97.14	98.93
3518	NASDAQ	ACWI	Thu, Mar 17, 2022	96.39	97.85	96.21	97.85
3517	NASDAQ	ACWI	Wed, Mar 16, 2022	95.12	96.86	94.36	96.86
3516	NASDAQ	ACWI	Tue, Mar 15, 2022	92.57	93.90	92.23	93.69
3515	NASDAQ	ACWI	Mon, Mar 14, 2022	93.18	93.78	92.01	92.25
3514	NASDAQ	ACWI	Fri, Mar 11, 2022	94.72	94.84	92.76	92.85
3513	NASDAQ	ACWI	Thu, Mar 10, 2022	93.75	94.32	93.21	94.15
3512	NASDAQ	ACWI	Wed, Mar 9, 2022	94.11	95.26	93.70	94.90
3511	NASDAQ	ACWI	Tue, Mar 8, 2022	92.57	94.12	91.53	92.11
3510	NASDAQ	ACWI	Mon, Mar 7, 2022	94.81	94.87	92.19	92.22
3509	NASDAQ	ACWI	Fri, Mar 4, 2022	95.24	95.42	94.35	95.18
3508	NASDAQ	ACWI	Thu, Mar 3, 2022	97.86	97.94	96.27	96.61
3507	NASDAQ	ACWI	Wed, Mar 2, 2022	96.78	97.92	96.41	97.60
3506	NASDAQ	ACWI	Tue, Mar 1, 2022	97.60	97.90	95.70	96.22
3505	NASDAQ	ACWI	Mon, Feb 28, 2022	96.96	98.38	96.79	97.88
3504	NASDAQ	ACWI	Fri, Feb 25, 2022	96.86	98.59	96.54	98.57
3503	NASDAQ	ACWI	Thu, Feb 24, 2022	93.09	96.51	92.84	96.43
3502	NASDAQ	ACWI	Wed, Feb 23, 2022	98.28	98.28	95.86	96.03
3501	NASDAQ	ACWI	Tue, Feb 22, 2022	97.85	98.56	96.67	97.41
3500	NASDAQ	ACWI	Fri, Feb 18, 2022	99.32	99.52	98.15	98.55
3499	NASDAQ	ACWI	Thu, Feb 17, 2022	100.54	100.60	99.17	99.29
3498	NASDAQ	ACWI	Wed, Feb 16, 2022	100.58	101.47	100.32	101.25
3497	NASDAQ	ACWI	Tue, Feb 15, 2022	100.42	101.06	100.34	101.02
3496	NASDAQ	ACWI	Mon, Feb 14, 2022	99.52	99.76	98.52	99.28
3495	NASDAQ	ACWI	Fri, Feb 11, 2022	101.57	102.01	99.40	99.65
3494	NASDAQ	ACWI	Thu, Feb 10, 2022	101.84	103.27	101.16	101.58
3493	NASDAQ	ACWI	Wed, Feb 9, 2022	102.52	103.07	102.50	103.07
3492	NASDAQ	ACWI	Tue, Feb 8, 2022	100.55	101.64	100.34	101.47
3491	NASDAQ	ACWI	Mon, Feb 7, 2022	100.93	101.42	100.50	100.69
3490	NASDAQ	ACWI	Fri, Feb 4, 2022	100.36	101.57	99.92	100.89
3489	NASDAQ	ACWI	Thu, Feb 3, 2022	101.11	101.59	100.27	100.44
3488	NASDAQ	ACWI	Wed, Feb 2, 2022	102.38	102.61	101.68	102.40
3487	NASDAQ	ACWI	Tue, Feb 1, 2022	101.19	101.83	100.48	101.75
3486	NASDAQ	ACWI	Mon, Jan 31, 2022	99.00	101.05	98.88	100.97
3485	NASDAQ	ACWI	Fri, Jan 28, 2022	97.37	98.96	96.44	98.93
3484	NASDAQ	ACWI	Thu, Jan 27, 2022	98.61	99.23	97.03	97.37
3483	NASDAQ	ACWI	Wed, Jan 26, 2022	99.69	100.17	97.16	97.87
3482	NASDAQ	ACWI	Tue, Jan 25, 2022	98.03	99.38	96.92	98.36
3481	NASDAQ	ACWI	Mon, Jan 24, 2022	97.87	99.40	95.60	99.36
3480	NASDAQ	ACWI	Fri, Jan 21, 2022	100.93	101.32	99.44	99.52
3479	NASDAQ	ACWI	Thu, Jan 20, 2022	102.64	103.58	101.19	101.24
3478	NASDAQ	ACWI	Wed, Jan 19, 2022	103.11	103.41	102.00	102.04
3477	NASDAQ	ACWI	Tue, Jan 18, 2022	103.26	103.37	102.45	102.66
3476	NASDAQ	ACWI	Fri, Jan 14, 2022	103.90	104.51	103.51	104.47
3475	NASDAQ	ACWI	Thu, Jan 13, 2022	106.04	106.12	104.29	104.44
3474	NASDAQ	ACWI	Wed, Jan 12, 2022	105.79	106.08	105.30	105.86
3473	NASDAQ	ACWI	Tue, Jan 11, 2022	104.09	105.22	103.58	105.22
3472	NASDAQ	ACWI	Mon, Jan 10, 2022	103.55	103.98	102.31	103.98
3471	NASDAQ	ACWI	Fri, Jan 7, 2022	104.44	104.72	103.77	104.28
3470	NASDAQ	ACWI	Thu, Jan 6, 2022	104.32	104.95	103.80	104.30
3469	NASDAQ	ACWI	Wed, Jan 5, 2022	106.31	106.44	104.47	104.52
3468	NASDAQ	ACWI	Tue, Jan 4, 2022	106.73	106.78	105.89	106.25
3467	NASDAQ	ACWI	Mon, Jan 3, 2022	106.12	106.36	105.55	106.34
3466	NASDAQ	ACWI	Fri, Dec 31, 2021	105.95	106.21	105.72	105.78
3465	NASDAQ	ACWI	Thu, Dec 30, 2021	106.12	106.40	105.88	105.95
3464	NASDAQ	ACWI	Wed, Dec 29, 2021	106.13	106.32	105.78	106.15
3463	NASDAQ	ACWI	Tue, Dec 28, 2021	106.36	106.54	106.04	106.14
3462	NASDAQ	ACWI	Mon, Dec 27, 2021	105.29	106.25	105.25	106.25
3461	NASDAQ	ACWI	Thu, Dec 23, 2021	104.66	105.40	104.61	105.10
3460	NASDAQ	ACWI	Wed, Dec 22, 2021	103.36	104.47	103.34	104.43
3459	NASDAQ	ACWI	Tue, Dec 21, 2021	102.54	103.54	102.22	103.46
3458	NASDAQ	ACWI	Mon, Dec 20, 2021	101.58	101.86	101.03	101.80
3457	NASDAQ	ACWI	Fri, Dec 17, 2021	103.01	103.62	102.41	102.77
3456	NASDAQ	ACWI	Thu, Dec 16, 2021	104.89	104.98	103.38	103.79
3455	NASDAQ	ACWI	Wed, Dec 15, 2021	102.94	104.38	102.42	104.29
3454	NASDAQ	ACWI	Tue, Dec 14, 2021	102.94	103.45	102.42	103.01
3453	NASDAQ	ACWI	Mon, Dec 13, 2021	104.43	104.43	103.57	103.57
3452	NASDAQ	ACWI	Fri, Dec 10, 2021	105.56	105.74	104.97	105.63
3451	NASDAQ	ACWI	Thu, Dec 9, 2021	105.47	105.68	105.03	105.06
3450	NASDAQ	ACWI	Wed, Dec 8, 2021	105.70	105.98	105.37	105.90
3449	NASDAQ	ACWI	Tue, Dec 7, 2021	104.69	105.64	104.69	105.60
3448	NASDAQ	ACWI	Mon, Dec 6, 2021	102.81	103.69	102.25	103.36
3447	NASDAQ	ACWI	Fri, Dec 3, 2021	103.54	103.76	101.48	102.33
3446	NASDAQ	ACWI	Thu, Dec 2, 2021	102.10	103.58	102.02	103.21
3445	NASDAQ	ACWI	Wed, Dec 1, 2021	104.15	104.74	101.74	101.74
3444	NASDAQ	ACWI	Tue, Nov 30, 2021	103.87	104.34	102.50	102.88
3443	NASDAQ	ACWI	Mon, Nov 29, 2021	104.50	104.75	103.76	104.30
3442	NASDAQ	ACWI	Fri, Nov 26, 2021	104.17	104.42	103.17	103.37
3441	NASDAQ	ACWI	Wed, Nov 24, 2021	105.21	105.99	105.03	105.95
3440	NASDAQ	ACWI	Tue, Nov 23, 2021	105.81	106.23	105.20	105.91
3439	NASDAQ	ACWI	Mon, Nov 22, 2021	106.77	107.16	105.90	105.94
3438	NASDAQ	ACWI	Fri, Nov 19, 2021	106.83	107.06	106.54	106.58
3437	NASDAQ	ACWI	Thu, Nov 18, 2021	106.96	107.07	106.33	106.96
3436	NASDAQ	ACWI	Wed, Nov 17, 2021	107.11	107.11	106.77	106.93
3435	NASDAQ	ACWI	Tue, Nov 16, 2021	106.95	107.46	106.93	107.23
3434	NASDAQ	ACWI	Mon, Nov 15, 2021	107.29	107.30	106.84	107.01
3433	NASDAQ	ACWI	Fri, Nov 12, 2021	106.60	107.11	106.43	107.07
3432	NASDAQ	ACWI	Thu, Nov 11, 2021	106.45	106.59	106.31	106.33
3431	NASDAQ	ACWI	Wed, Nov 10, 2021	106.65	106.97	105.70	105.98
3430	NASDAQ	ACWI	Tue, Nov 9, 2021	107.38	107.38	106.65	106.95
3429	NASDAQ	ACWI	Mon, Nov 8, 2021	107.36	107.39	107.10	107.22
3428	NASDAQ	ACWI	Fri, Nov 5, 2021	107.23	107.36	106.66	107.02
3427	NASDAQ	ACWI	Thu, Nov 4, 2021	106.61	106.87	106.42	106.81
3426	NASDAQ	ACWI	Wed, Nov 3, 2021	105.75	106.67	105.65	106.58
3425	NASDAQ	ACWI	Tue, Nov 2, 2021	105.73	105.98	105.62	105.90
3424	NASDAQ	ACWI	Mon, Nov 1, 2021	105.64	105.87	105.34	105.84
3423	NASDAQ	ACWI	Fri, Oct 29, 2021	104.81	105.40	104.77	105.31
3422	NASDAQ	ACWI	Thu, Oct 28, 2021	104.87	105.60	104.87	105.60
3421	NASDAQ	ACWI	Wed, Oct 27, 2021	105.23	105.39	104.64	104.69
3420	NASDAQ	ACWI	Tue, Oct 26, 2021	105.67	105.84	105.12	105.21
3419	NASDAQ	ACWI	Mon, Oct 25, 2021	105.01	105.36	104.65	105.27
3418	NASDAQ	ACWI	Fri, Oct 22, 2021	104.94	105.29	104.45	104.91
3417	NASDAQ	ACWI	Thu, Oct 21, 2021	104.54	104.91	104.47	104.90
3416	NASDAQ	ACWI	Wed, Oct 20, 2021	104.66	104.96	104.61	104.88
3415	NASDAQ	ACWI	Tue, Oct 19, 2021	104.15	104.57	104.08	104.57
3414	NASDAQ	ACWI	Mon, Oct 18, 2021	103.09	103.74	102.95	103.69
3413	NASDAQ	ACWI	Fri, Oct 15, 2021	103.35	103.68	103.21	103.63
3412	NASDAQ	ACWI	Thu, Oct 14, 2021	102.36	102.86	102.19	102.79
3411	NASDAQ	ACWI	Wed, Oct 13, 2021	101.16	101.61	100.66	101.48
3410	NASDAQ	ACWI	Tue, Oct 12, 2021	101.06	101.22	100.59	100.72
3409	NASDAQ	ACWI	Mon, Oct 11, 2021	101.45	101.98	100.85	100.85
3408	NASDAQ	ACWI	Fri, Oct 8, 2021	101.81	101.83	101.29	101.45
3407	NASDAQ	ACWI	Thu, Oct 7, 2021	101.27	102.05	101.25	101.56
3406	NASDAQ	ACWI	Wed, Oct 6, 2021	99.31	100.50	98.94	100.46
3405	NASDAQ	ACWI	Tue, Oct 5, 2021	99.82	100.85	99.67	100.38
3404	NASDAQ	ACWI	Mon, Oct 4, 2021	100.44	100.54	99.01	99.52
3403	NASDAQ	ACWI	Fri, Oct 1, 2021	100.39	101.07	99.45	100.76
3402	NASDAQ	ACWI	Thu, Sep 30, 2021	101.01	101.25	99.92	99.92
3401	NASDAQ	ACWI	Wed, Sep 29, 2021	101.06	101.31	100.57	100.64
3400	NASDAQ	ACWI	Tue, Sep 28, 2021	101.90	102.01	100.57	100.81
3399	NASDAQ	ACWI	Mon, Sep 27, 2021	102.72	103.06	102.50	102.84
3398	NASDAQ	ACWI	Fri, Sep 24, 2021	102.56	103.06	102.56	102.95
3397	NASDAQ	ACWI	Thu, Sep 23, 2021	102.65	103.57	102.65	103.24
3396	NASDAQ	ACWI	Wed, Sep 22, 2021	101.80	102.75	101.73	102.12
3395	NASDAQ	ACWI	Tue, Sep 21, 2021	101.73	101.97	101.05	101.19
3394	NASDAQ	ACWI	Mon, Sep 20, 2021	100.84	101.35	99.82	100.95
3393	NASDAQ	ACWI	Fri, Sep 17, 2021	103.53	103.69	102.66	102.76
3392	NASDAQ	ACWI	Thu, Sep 16, 2021	103.80	104.01	103.22	103.79
3391	NASDAQ	ACWI	Wed, Sep 15, 2021	103.47	104.17	103.25	104.06
3390	NASDAQ	ACWI	Tue, Sep 14, 2021	104.29	104.35	103.31	103.44
3389	NASDAQ	ACWI	Mon, Sep 13, 2021	104.42	104.45	103.59	104.06
3388	NASDAQ	ACWI	Fri, Sep 10, 2021	104.87	104.90	103.68	103.68
3387	NASDAQ	ACWI	Thu, Sep 9, 2021	104.46	104.90	104.15	104.29
3386	NASDAQ	ACWI	Wed, Sep 8, 2021	104.81	104.91	104.23	104.57
3385	NASDAQ	ACWI	Tue, Sep 7, 2021	105.33	105.34	105.03	105.13
3384	NASDAQ	ACWI	Fri, Sep 3, 2021	104.98	105.41	104.93	105.29
3383	NASDAQ	ACWI	Thu, Sep 2, 2021	105.15	105.26	104.86	105.05
3382	NASDAQ	ACWI	Wed, Sep 1, 2021	104.70	105.09	104.69	104.76
3381	NASDAQ	ACWI	Tue, Aug 31, 2021	104.50	104.50	104.22	104.33
3380	NASDAQ	ACWI	Mon, Aug 30, 2021	104.15	104.45	103.97	104.26
3379	NASDAQ	ACWI	Fri, Aug 27, 2021	103.17	104.04	103.17	103.98
3378	NASDAQ	ACWI	Thu, Aug 26, 2021	103.41	103.53	102.95	102.99
3377	NASDAQ	ACWI	Wed, Aug 25, 2021	103.47	103.75	103.39	103.65
3376	NASDAQ	ACWI	Tue, Aug 24, 2021	103.40	103.67	103.30	103.52
3375	NASDAQ	ACWI	Mon, Aug 23, 2021	102.59	103.25	102.59	103.05
3374	NASDAQ	ACWI	Fri, Aug 20, 2021	101.33	102.12	101.21	102.02
3373	NASDAQ	ACWI	Thu, Aug 19, 2021	100.89	101.76	100.84	101.42
3372	NASDAQ	ACWI	Wed, Aug 18, 2021	102.67	102.94	101.89	101.96
3371	NASDAQ	ACWI	Tue, Aug 17, 2021	102.76	102.92	102.05	102.66
3370	NASDAQ	ACWI	Mon, Aug 16, 2021	103.27	103.62	102.81	103.62
3369	NASDAQ	ACWI	Fri, Aug 13, 2021	103.64	103.77	103.47	103.76
3368	NASDAQ	ACWI	Thu, Aug 12, 2021	103.30	103.52	103.04	103.50
3367	NASDAQ	ACWI	Wed, Aug 11, 2021	103.49	103.53	103.16	103.45
3366	NASDAQ	ACWI	Tue, Aug 10, 2021	103.13	103.27	102.95	103.13
3365	NASDAQ	ACWI	Mon, Aug 9, 2021	103.06	103.15	102.79	103.00
3364	NASDAQ	ACWI	Fri, Aug 6, 2021	103.07	103.20	102.85	102.95
3363	NASDAQ	ACWI	Thu, Aug 5, 2021	102.92	103.17	102.86	103.12
3362	NASDAQ	ACWI	Wed, Aug 4, 2021	102.82	103.02	102.57	102.68
3361	NASDAQ	ACWI	Tue, Aug 3, 2021	102.40	102.94	101.90	102.89
3360	NASDAQ	ACWI	Mon, Aug 2, 2021	102.70	102.77	102.08	102.16
3359	NASDAQ	ACWI	Fri, Jul 30, 2021	102.03	102.48	101.88	102.11
3358	NASDAQ	ACWI	Thu, Jul 29, 2021	102.65	102.90	102.61	102.69
3357	NASDAQ	ACWI	Wed, Jul 28, 2021	101.92	102.40	101.62	102.13
3356	NASDAQ	ACWI	Tue, Jul 27, 2021	101.82	101.82	100.92	101.66
3355	NASDAQ	ACWI	Mon, Jul 26, 2021	102.04	102.35	102.01	102.35
3354	NASDAQ	ACWI	Fri, Jul 23, 2021	102.15	102.52	101.88	102.41
3353	NASDAQ	ACWI	Thu, Jul 22, 2021	101.71	101.87	101.40	101.77
3352	NASDAQ	ACWI	Wed, Jul 21, 2021	100.91	101.61	100.83	101.60
3351	NASDAQ	ACWI	Tue, Jul 20, 2021	99.41	100.85	99.26	100.54
3350	NASDAQ	ACWI	Mon, Jul 19, 2021	99.61	99.71	98.82	99.44
3349	NASDAQ	ACWI	Fri, Jul 16, 2021	101.95	101.97	100.87	100.97
3348	NASDAQ	ACWI	Thu, Jul 15, 2021	101.83	102.06	101.32	101.74
3347	NASDAQ	ACWI	Wed, Jul 14, 2021	102.57	102.60	101.99	102.17
3346	NASDAQ	ACWI	Tue, Jul 13, 2021	102.22	102.53	101.97	102.03
3345	NASDAQ	ACWI	Mon, Jul 12, 2021	102.06	102.45	101.98	102.38
3344	NASDAQ	ACWI	Fri, Jul 9, 2021	101.36	102.14	101.30	102.08
3343	NASDAQ	ACWI	Thu, Jul 8, 2021	100.30	100.94	100.06	100.75
3342	NASDAQ	ACWI	Wed, Jul 7, 2021	101.98	102.05	101.33	101.87
3341	NASDAQ	ACWI	Tue, Jul 6, 2021	102.06	102.06	101.06	101.65
3340	NASDAQ	ACWI	Fri, Jul 2, 2021	101.76	102.14	101.58	102.08
3339	NASDAQ	ACWI	Thu, Jul 1, 2021	101.28	101.61	101.15	101.61
3338	NASDAQ	ACWI	Wed, Jun 30, 2021	101.18	101.37	101.09	101.19
3337	NASDAQ	ACWI	Tue, Jun 29, 2021	101.63	101.63	101.39	101.59
3336	NASDAQ	ACWI	Mon, Jun 28, 2021	101.53	101.60	101.23	101.55
3335	NASDAQ	ACWI	Fri, Jun 25, 2021	101.51	101.64	101.36	101.58
3334	NASDAQ	ACWI	Thu, Jun 24, 2021	101.10	101.24	101.03	101.17
3333	NASDAQ	ACWI	Wed, Jun 23, 2021	100.65	100.90	100.39	100.46
3332	NASDAQ	ACWI	Tue, Jun 22, 2021	100.11	100.80	99.91	100.65
3331	NASDAQ	ACWI	Mon, Jun 21, 2021	99.46	100.32	99.20	100.24
3330	NASDAQ	ACWI	Fri, Jun 18, 2021	99.43	99.58	99.03	99.07
3329	NASDAQ	ACWI	Thu, Jun 17, 2021	100.37	100.66	99.88	100.40
3328	NASDAQ	ACWI	Wed, Jun 16, 2021	101.29	101.29	100.08	100.59
3327	NASDAQ	ACWI	Tue, Jun 15, 2021	101.37	101.41	101.02	101.24
3326	NASDAQ	ACWI	Mon, Jun 14, 2021	101.19	101.44	101.03	101.44
3325	NASDAQ	ACWI	Fri, Jun 11, 2021	101.14	101.18	100.82	101.18
3324	NASDAQ	ACWI	Thu, Jun 10, 2021	100.83	101.15	100.57	100.99
3323	NASDAQ	ACWI	Wed, Jun 9, 2021	101.52	101.61	101.18	101.21
3322	NASDAQ	ACWI	Tue, Jun 8, 2021	101.68	101.69	101.07	101.47
3321	NASDAQ	ACWI	Mon, Jun 7, 2021	101.53	101.55	101.27	101.52
3320	NASDAQ	ACWI	Fri, Jun 4, 2021	101.14	101.55	101.12	101.49
3319	NASDAQ	ACWI	Thu, Jun 3, 2021	100.54	100.84	100.12	100.56
3318	NASDAQ	ACWI	Wed, Jun 2, 2021	101.00	101.28	100.90	101.09
3317	NASDAQ	ACWI	Tue, Jun 1, 2021	101.57	101.58	100.83	100.98
3316	NASDAQ	ACWI	Fri, May 28, 2021	100.70	100.93	100.60	100.65
3315	NASDAQ	ACWI	Thu, May 27, 2021	100.47	100.61	100.30	100.35
3314	NASDAQ	ACWI	Wed, May 26, 2021	100.11	100.35	99.99	100.24
3313	NASDAQ	ACWI	Tue, May 25, 2021	100.51	100.52	99.89	100.00
3312	NASDAQ	ACWI	Mon, May 24, 2021	99.61	100.28	99.59	100.00
3311	NASDAQ	ACWI	Fri, May 21, 2021	99.64	99.80	99.00	99.22
3310	NASDAQ	ACWI	Thu, May 20, 2021	98.57	99.56	98.53	99.33
3309	NASDAQ	ACWI	Wed, May 19, 2021	97.47	98.26	97.10	98.20
3308	NASDAQ	ACWI	Tue, May 18, 2021	99.25	99.43	98.65	98.66
3307	NASDAQ	ACWI	Mon, May 17, 2021	98.67	98.93	98.42	98.93
3306	NASDAQ	ACWI	Fri, May 14, 2021	98.39	99.26	98.38	99.08
3305	NASDAQ	ACWI	Thu, May 13, 2021	97.01	97.92	96.93	97.54
3304	NASDAQ	ACWI	Wed, May 12, 2021	97.94	98.27	96.53	96.76
3303	NASDAQ	ACWI	Tue, May 11, 2021	98.09	98.93	97.78	98.80
3302	NASDAQ	ACWI	Mon, May 10, 2021	100.65	100.69	99.56	99.62
3301	NASDAQ	ACWI	Fri, May 7, 2021	99.96	100.78	99.90	100.61
3300	NASDAQ	ACWI	Thu, May 6, 2021	99.13	99.76	98.62	99.71
3299	NASDAQ	ACWI	Wed, May 5, 2021	99.25	99.38	98.76	99.00
3298	NASDAQ	ACWI	Tue, May 4, 2021	98.94	99.00	97.80	98.64
3297	NASDAQ	ACWI	Mon, May 3, 2021	99.83	99.86	99.44	99.58
3296	NASDAQ	ACWI	Fri, Apr 30, 2021	99.39	99.65	98.93	99.19
3295	NASDAQ	ACWI	Thu, Apr 29, 2021	100.47	100.49	99.37	100.12
3294	NASDAQ	ACWI	Wed, Apr 28, 2021	99.74	100.18	99.59	99.88
3293	NASDAQ	ACWI	Tue, Apr 27, 2021	99.72	99.79	99.46	99.72
3292	NASDAQ	ACWI	Mon, Apr 26, 2021	99.62	99.88	99.57	99.76
3291	NASDAQ	ACWI	Fri, Apr 23, 2021	98.74	99.85	98.74	99.55
3290	NASDAQ	ACWI	Thu, Apr 22, 2021	99.18	99.33	98.21	98.48
3289	NASDAQ	ACWI	Wed, Apr 21, 2021	97.95	99.16	97.90	99.08
3288	NASDAQ	ACWI	Tue, Apr 20, 2021	98.73	98.83	97.84	98.21
3287	NASDAQ	ACWI	Mon, Apr 19, 2021	99.41	99.55	98.87	99.27
3286	NASDAQ	ACWI	Fri, Apr 16, 2021	99.56	99.72	99.25	99.68
3285	NASDAQ	ACWI	Thu, Apr 15, 2021	98.95	99.31	98.89	99.29
3284	NASDAQ	ACWI	Wed, Apr 14, 2021	98.51	98.78	98.17	98.36
3283	NASDAQ	ACWI	Tue, Apr 13, 2021	98.04	98.52	97.98	98.42
3282	NASDAQ	ACWI	Mon, Apr 12, 2021	97.91	98.00	97.69	97.96
3281	NASDAQ	ACWI	Fri, Apr 9, 2021	97.66	98.23	97.60	98.23
3280	NASDAQ	ACWI	Thu, Apr 8, 2021	97.74	97.87	97.49	97.79
3279	NASDAQ	ACWI	Wed, Apr 7, 2021	97.11	97.34	96.95	97.19
3278	NASDAQ	ACWI	Tue, Apr 6, 2021	97.15	97.58	97.07	97.35
3277	NASDAQ	ACWI	Mon, Apr 5, 2021	96.94	97.60	96.87	97.46
3276	NASDAQ	ACWI	Thu, Apr 1, 2021	95.85	96.40	95.84	96.39
3275	NASDAQ	ACWI	Wed, Mar 31, 2021	94.87	95.60	94.87	95.15
3274	NASDAQ	ACWI	Tue, Mar 30, 2021	94.78	95.06	94.52	94.96
3273	NASDAQ	ACWI	Mon, Mar 29, 2021	94.94	95.29	94.49	95.11
3272	NASDAQ	ACWI	Fri, Mar 26, 2021	94.20	95.43	94.05	95.33
3271	NASDAQ	ACWI	Thu, Mar 25, 2021	93.08	93.99	92.70	93.77
3270	NASDAQ	ACWI	Wed, Mar 24, 2021	94.18	94.48	93.35	93.35
3269	NASDAQ	ACWI	Tue, Mar 23, 2021	94.73	95.03	94.00	94.13
3268	NASDAQ	ACWI	Mon, Mar 22, 2021	94.75	95.50	94.74	95.21
3267	NASDAQ	ACWI	Fri, Mar 19, 2021	94.62	95.09	94.06	94.73
3266	NASDAQ	ACWI	Thu, Mar 18, 2021	95.31	95.84	94.52	94.66
3265	NASDAQ	ACWI	Wed, Mar 17, 2021	95.20	96.23	94.92	95.95
3264	NASDAQ	ACWI	Tue, Mar 16, 2021	95.82	96.03	95.42	95.67
3263	NASDAQ	ACWI	Mon, Mar 15, 2021	95.14	95.70	94.67	95.68
3262	NASDAQ	ACWI	Fri, Mar 12, 2021	94.66	95.22	94.45	95.17
3261	NASDAQ	ACWI	Thu, Mar 11, 2021	94.96	95.64	94.76	95.35
3260	NASDAQ	ACWI	Wed, Mar 10, 2021	94.29	94.45	93.75	94.13
3259	NASDAQ	ACWI	Tue, Mar 9, 2021	93.26	94.21	93.22	93.71
3258	NASDAQ	ACWI	Mon, Mar 8, 2021	92.77	93.42	92.14	92.14
3257	NASDAQ	ACWI	Fri, Mar 5, 2021	92.57	93.20	90.75	92.96
3256	NASDAQ	ACWI	Thu, Mar 4, 2021	92.96	93.50	90.85	91.67
3255	NASDAQ	ACWI	Wed, Mar 3, 2021	93.95	94.21	93.00	93.00
3254	NASDAQ	ACWI	Tue, Mar 2, 2021	94.69	94.71	94.02	94.03
3253	NASDAQ	ACWI	Mon, Mar 1, 2021	93.84	94.93	93.83	94.64
3252	NASDAQ	ACWI	Fri, Feb 26, 2021	93.42	93.50	92.10	92.51
3251	NASDAQ	ACWI	Thu, Feb 25, 2021	95.32	95.63	93.05	93.34
3250	NASDAQ	ACWI	Wed, Feb 24, 2021	94.33	95.56	94.04	95.45
3249	NASDAQ	ACWI	Tue, Feb 23, 2021	94.30	95.22	93.16	94.91
3248	NASDAQ	ACWI	Mon, Feb 22, 2021	94.91	95.47	94.80	94.84
3247	NASDAQ	ACWI	Fri, Feb 19, 2021	96.13	96.30	95.70	95.83
3246	NASDAQ	ACWI	Thu, Feb 18, 2021	95.38	95.82	94.92	95.66
3245	NASDAQ	ACWI	Wed, Feb 17, 2021	96.01	96.34	95.56	96.33
3244	NASDAQ	ACWI	Tue, Feb 16, 2021	96.87	96.94	96.26	96.52
3243	NASDAQ	ACWI	Fri, Feb 12, 2021	95.59	96.36	95.59	96.34
3242	NASDAQ	ACWI	Thu, Feb 11, 2021	95.86	95.99	95.31	95.88
3241	NASDAQ	ACWI	Wed, Feb 10, 2021	95.98	95.98	94.84	95.41
3240	NASDAQ	ACWI	Tue, Feb 9, 2021	95.10	95.59	95.04	95.39
3239	NASDAQ	ACWI	Mon, Feb 8, 2021	94.95	95.20	94.76	95.20
3238	NASDAQ	ACWI	Fri, Feb 5, 2021	94.45	94.63	94.13	94.49
3237	NASDAQ	ACWI	Thu, Feb 4, 2021	93.47	94.00	93.33	93.95
3236	NASDAQ	ACWI	Wed, Feb 3, 2021	93.37	93.66	93.01	93.31
3235	NASDAQ	ACWI	Tue, Feb 2, 2021	92.79	93.40	92.76	93.15
3234	NASDAQ	ACWI	Mon, Feb 1, 2021	91.49	92.12	91.02	91.98
3233	NASDAQ	ACWI	Fri, Jan 29, 2021	91.44	91.75	89.97	90.44
3232	NASDAQ	ACWI	Thu, Jan 28, 2021	91.87	93.08	91.75	92.25
3231	NASDAQ	ACWI	Wed, Jan 27, 2021	92.57	92.64	91.14	91.48
3230	NASDAQ	ACWI	Tue, Jan 26, 2021	94.22	94.29	93.72	93.79
3229	NASDAQ	ACWI	Mon, Jan 25, 2021	93.96	94.14	92.79	94.08
3228	NASDAQ	ACWI	Fri, Jan 22, 2021	93.52	94.02	93.51	93.77
3227	NASDAQ	ACWI	Thu, Jan 21, 2021	94.33	94.38	93.93	94.21
3226	NASDAQ	ACWI	Wed, Jan 20, 2021	93.69	94.30	93.56	94.19
3225	NASDAQ	ACWI	Tue, Jan 19, 2021	93.02	93.13	92.68	93.03
3224	NASDAQ	ACWI	Fri, Jan 15, 2021	92.46	92.68	91.73	92.17
3223	NASDAQ	ACWI	Thu, Jan 14, 2021	93.40	93.63	93.07	93.15
3222	NASDAQ	ACWI	Wed, Jan 13, 2021	92.88	93.29	92.67	93.01
3221	NASDAQ	ACWI	Tue, Jan 12, 2021	92.67	93.04	92.31	92.95
3220	NASDAQ	ACWI	Mon, Jan 11, 2021	92.37	93.03	92.32	92.62
3219	NASDAQ	ACWI	Fri, Jan 8, 2021	93.30	93.49	92.50	93.44
3218	NASDAQ	ACWI	Thu, Jan 7, 2021	92.09	92.78	92.01	92.62
3217	NASDAQ	ACWI	Wed, Jan 6, 2021	90.83	92.42	90.72	91.66
3216	NASDAQ	ACWI	Tue, Jan 5, 2021	90.32	91.31	90.27	91.15
3215	NASDAQ	ACWI	Mon, Jan 4, 2021	91.60	91.63	89.44	90.22
3214	NASDAQ	ACWI	Thu, Dec 31, 2020	90.63	90.82	90.32	90.72
3213	NASDAQ	ACWI	Wed, Dec 30, 2020	90.80	90.99	90.64	90.66
3212	NASDAQ	ACWI	Tue, Dec 29, 2020	90.77	90.89	90.21	90.36
3211	NASDAQ	ACWI	Mon, Dec 28, 2020	90.33	90.33	90.06	90.18
3210	NASDAQ	ACWI	Thu, Dec 24, 2020	89.56	89.63	89.31	89.59
3209	NASDAQ	ACWI	Wed, Dec 23, 2020	89.57	89.80	89.43	89.48
3208	NASDAQ	ACWI	Tue, Dec 22, 2020	89.20	89.25	88.75	89.06
3207	NASDAQ	ACWI	Mon, Dec 21, 2020	88.31	89.42	87.94	89.21
3206	NASDAQ	ACWI	Fri, Dec 18, 2020	90.21	90.21	89.44	89.78
3205	NASDAQ	ACWI	Thu, Dec 17, 2020	90.13	90.20	89.96	90.19
3204	NASDAQ	ACWI	Wed, Dec 16, 2020	89.46	89.73	89.23	89.55
3203	NASDAQ	ACWI	Tue, Dec 15, 2020	88.83	89.33	88.58	89.33
3202	NASDAQ	ACWI	Mon, Dec 14, 2020	89.03	89.16	88.21	88.21
3201	NASDAQ	ACWI	Fri, Dec 11, 2020	88.91	89.19	88.53	89.16
3200	NASDAQ	ACWI	Thu, Dec 10, 2020	88.72	89.52	88.64	89.39
3199	NASDAQ	ACWI	Wed, Dec 9, 2020	90.10	90.10	88.77	89.15
3198	NASDAQ	ACWI	Tue, Dec 8, 2020	89.19	89.86	89.19	89.78
3197	NASDAQ	ACWI	Mon, Dec 7, 2020	89.45	89.64	89.21	89.47
3196	NASDAQ	ACWI	Fri, Dec 4, 2020	89.29	89.69	89.23	89.68
3195	NASDAQ	ACWI	Thu, Dec 3, 2020	88.91	89.25	88.70	88.90
3194	NASDAQ	ACWI	Wed, Dec 2, 2020	88.23	88.75	88.10	88.75
3193	NASDAQ	ACWI	Tue, Dec 1, 2020	88.40	88.86	88.28	88.57
3192	NASDAQ	ACWI	Mon, Nov 30, 2020	88.15	88.15	87.10	87.33
3191	NASDAQ	ACWI	Fri, Nov 27, 2020	88.26	88.46	88.16	88.41
3190	NASDAQ	ACWI	Wed, Nov 25, 2020	87.74	88.02	87.46	87.87
3189	NASDAQ	ACWI	Tue, Nov 24, 2020	87.47	88.08	87.17	87.96
3188	NASDAQ	ACWI	Mon, Nov 23, 2020	86.91	87.10	86.25	86.67
3187	NASDAQ	ACWI	Fri, Nov 20, 2020	86.61	86.71	86.35	86.35
3186	NASDAQ	ACWI	Thu, Nov 19, 2020	86.01	86.62	85.73	86.56
3185	NASDAQ	ACWI	Wed, Nov 18, 2020	86.99	87.14	86.12	86.12
3184	NASDAQ	ACWI	Tue, Nov 17, 2020	86.55	87.08	86.31	86.85
3183	NASDAQ	ACWI	Mon, Nov 16, 2020	86.83	87.06	86.50	87.06
3182	NASDAQ	ACWI	Fri, Nov 13, 2020	85.50	86.13	85.31	86.00
3181	NASDAQ	ACWI	Thu, Nov 12, 2020	85.47	85.68	84.53	84.86
3180	NASDAQ	ACWI	Wed, Nov 11, 2020	85.55	85.88	85.40	85.79
3179	NASDAQ	ACWI	Tue, Nov 10, 2020	85.17	85.43	84.44	85.08
3178	NASDAQ	ACWI	Mon, Nov 9, 2020	87.44	87.48	85.09	85.15
3177	NASDAQ	ACWI	Fri, Nov 6, 2020	83.90	84.23	83.43	83.93
3176	NASDAQ	ACWI	Thu, Nov 5, 2020	83.65	84.11	83.41	83.82
3175	NASDAQ	ACWI	Wed, Nov 4, 2020	81.35	82.93	81.15	82.15
3174	NASDAQ	ACWI	Tue, Nov 3, 2020	79.95	80.84	79.81	80.45
3173	NASDAQ	ACWI	Mon, Nov 2, 2020	78.94	79.30	78.36	79.00
3172	NASDAQ	ACWI	Fri, Oct 30, 2020	78.39	78.63	77.34	78.14
3171	NASDAQ	ACWI	Thu, Oct 29, 2020	78.31	79.42	77.91	78.82
3170	NASDAQ	ACWI	Wed, Oct 28, 2020	79.25	79.37	78.12	78.20
3169	NASDAQ	ACWI	Tue, Oct 27, 2020	81.08	81.15	80.69	80.78
3168	NASDAQ	ACWI	Mon, Oct 26, 2020	81.51	81.75	80.28	81.05
3167	NASDAQ	ACWI	Fri, Oct 23, 2020	82.43	82.45	81.89	82.44
3166	NASDAQ	ACWI	Thu, Oct 22, 2020	81.91	82.22	81.35	82.09
3165	NASDAQ	ACWI	Wed, Oct 21, 2020	82.00	82.49	81.82	81.83
3164	NASDAQ	ACWI	Tue, Oct 20, 2020	82.08	82.69	81.90	82.03
3163	NASDAQ	ACWI	Mon, Oct 19, 2020	82.83	82.98	81.47	81.64
3162	NASDAQ	ACWI	Fri, Oct 16, 2020	82.72	83.11	82.45	82.45
3161	NASDAQ	ACWI	Thu, Oct 15, 2020	81.60	82.49	81.55	82.40
3160	NASDAQ	ACWI	Wed, Oct 14, 2020	83.40	83.60	82.68	82.83
3159	NASDAQ	ACWI	Tue, Oct 13, 2020	83.51	83.53	83.00	83.23
3158	NASDAQ	ACWI	Mon, Oct 12, 2020	83.26	84.03	83.19	83.79
3157	NASDAQ	ACWI	Fri, Oct 9, 2020	82.54	82.89	82.41	82.82
3156	NASDAQ	ACWI	Thu, Oct 8, 2020	81.95	82.14	81.76	82.12
3155	NASDAQ	ACWI	Wed, Oct 7, 2020	81.05	81.65	81.02	81.46
3154	NASDAQ	ACWI	Tue, Oct 6, 2020	81.33	81.68	80.17	80.36
3153	NASDAQ	ACWI	Mon, Oct 5, 2020	80.39	81.25	80.39	81.23
3152	NASDAQ	ACWI	Fri, Oct 2, 2020	79.36	80.31	79.26	79.91
3151	NASDAQ	ACWI	Thu, Oct 1, 2020	80.53	80.66	80.07	80.52
3150	NASDAQ	ACWI	Wed, Sep 30, 2020	79.63	80.52	79.53	79.92
3149	NASDAQ	ACWI	Tue, Sep 29, 2020	79.73	79.94	79.35	79.56
3148	NASDAQ	ACWI	Mon, Sep 28, 2020	79.69	79.93	79.45	79.84
3147	NASDAQ	ACWI	Fri, Sep 25, 2020	77.37	78.70	77.12	78.59
3146	NASDAQ	ACWI	Thu, Sep 24, 2020	77.25	78.43	76.94	77.74
3145	NASDAQ	ACWI	Wed, Sep 23, 2020	79.37	79.38	77.62	77.70
3144	NASDAQ	ACWI	Tue, Sep 22, 2020	78.88	79.29	78.28	79.17
3143	NASDAQ	ACWI	Mon, Sep 21, 2020	78.45	78.80	77.57	78.80
3142	NASDAQ	ACWI	Fri, Sep 18, 2020	80.78	80.78	79.42	79.90
3141	NASDAQ	ACWI	Thu, Sep 17, 2020	80.01	80.89	79.97	80.66
3140	NASDAQ	ACWI	Wed, Sep 16, 2020	81.66	81.94	81.05	81.10
3139	NASDAQ	ACWI	Tue, Sep 15, 2020	81.57	81.69	81.10	81.32
3138	NASDAQ	ACWI	Mon, Sep 14, 2020	80.62	81.11	80.48	80.78
3137	NASDAQ	ACWI	Fri, Sep 11, 2020	80.17	80.40	79.22	79.80
3136	NASDAQ	ACWI	Thu, Sep 10, 2020	81.12	81.30	79.35	79.51
3135	NASDAQ	ACWI	Wed, Sep 9, 2020	80.30	81.16	80.09	80.70
3134	NASDAQ	ACWI	Tue, Sep 8, 2020	79.64	80.12	79.13	79.15
3133	NASDAQ	ACWI	Fri, Sep 4, 2020	81.67	81.98	79.33	81.05
3132	NASDAQ	ACWI	Thu, Sep 3, 2020	83.55	83.59	80.96	81.45
3131	NASDAQ	ACWI	Wed, Sep 2, 2020	83.55	84.12	83.10	84.01
3130	NASDAQ	ACWI	Tue, Sep 1, 2020	82.61	83.09	82.42	83.06
3129	NASDAQ	ACWI	Mon, Aug 31, 2020	82.56	82.76	82.25	82.35
3128	NASDAQ	ACWI	Fri, Aug 28, 2020	82.60	82.88	82.36	82.85
3127	NASDAQ	ACWI	Thu, Aug 27, 2020	82.60	82.66	81.86	82.22
3126	NASDAQ	ACWI	Wed, Aug 26, 2020	81.82	82.49	81.79	82.47
3125	NASDAQ	ACWI	Tue, Aug 25, 2020	81.63	81.80	81.33	81.80
3124	NASDAQ	ACWI	Mon, Aug 24, 2020	81.47	81.52	81.13	81.48
3123	NASDAQ	ACWI	Fri, Aug 21, 2020	80.17	80.68	80.11	80.62
3122	NASDAQ	ACWI	Thu, Aug 20, 2020	79.69	80.61	79.68	80.49
3121	NASDAQ	ACWI	Wed, Aug 19, 2020	80.93	81.05	80.34	80.41
3120	NASDAQ	ACWI	Tue, Aug 18, 2020	80.92	81.07	80.45	80.85
3119	NASDAQ	ACWI	Mon, Aug 17, 2020	80.56	80.78	80.51	80.76
3118	NASDAQ	ACWI	Fri, Aug 14, 2020	80.11	80.31	79.96	80.18
3117	NASDAQ	ACWI	Thu, Aug 13, 2020	80.45	80.67	80.10	80.36
3116	NASDAQ	ACWI	Wed, Aug 12, 2020	80.14	80.73	80.14	80.53
3115	NASDAQ	ACWI	Tue, Aug 11, 2020	80.16	80.25	79.12	79.28
3114	NASDAQ	ACWI	Mon, Aug 10, 2020	79.49	79.62	79.01	79.56
3113	NASDAQ	ACWI	Fri, Aug 7, 2020	79.19	79.46	78.87	79.36
3112	NASDAQ	ACWI	Thu, Aug 6, 2020	79.21	79.76	79.07	79.72
3111	NASDAQ	ACWI	Wed, Aug 5, 2020	79.42	79.63	79.28	79.44
3110	NASDAQ	ACWI	Tue, Aug 4, 2020	78.29	78.91	78.29	78.90
3109	NASDAQ	ACWI	Mon, Aug 3, 2020	78.19	78.60	78.07	78.49
3108	NASDAQ	ACWI	Fri, Jul 31, 2020	78.02	78.03	76.75	77.67
3107	NASDAQ	ACWI	Thu, Jul 30, 2020	77.34	77.97	76.80	77.90
3106	NASDAQ	ACWI	Wed, Jul 29, 2020	77.83	78.58	77.81	78.41
3105	NASDAQ	ACWI	Tue, Jul 28, 2020	77.73	78.02	77.42	77.49
3104	NASDAQ	ACWI	Mon, Jul 27, 2020	77.57	78.05	77.42	78.02
3103	NASDAQ	ACWI	Fri, Jul 24, 2020	77.06	77.39	76.80	77.16
3102	NASDAQ	ACWI	Thu, Jul 23, 2020	78.33	78.60	77.33	77.62
3101	NASDAQ	ACWI	Wed, Jul 22, 2020	78.09	78.56	78.02	78.43
3100	NASDAQ	ACWI	Tue, Jul 21, 2020	78.56	78.65	78.04	78.18
3099	NASDAQ	ACWI	Mon, Jul 20, 2020	77.33	78.07	77.13	77.94
3098	NASDAQ	ACWI	Fri, Jul 17, 2020	77.28	77.38	76.84	77.26
3097	NASDAQ	ACWI	Thu, Jul 16, 2020	76.80	77.08	76.67	76.99
3096	NASDAQ	ACWI	Wed, Jul 15, 2020	77.61	77.78	76.95	77.46
3095	NASDAQ	ACWI	Tue, Jul 14, 2020	75.53	76.81	75.31	76.70
3094	NASDAQ	ACWI	Mon, Jul 13, 2020	76.98	77.51	75.65	75.76
3093	NASDAQ	ACWI	Fri, Jul 10, 2020	75.86	76.47	75.50	76.43
3092	NASDAQ	ACWI	Thu, Jul 9, 2020	76.49	76.51	75.07	75.82
3091	NASDAQ	ACWI	Wed, Jul 8, 2020	75.73	76.31	75.48	76.29
3090	NASDAQ	ACWI	Tue, Jul 7, 2020	75.86	76.32	75.46	75.51
3089	NASDAQ	ACWI	Mon, Jul 6, 2020	76.21	76.44	76.00	76.40
3088	NASDAQ	ACWI	Thu, Jul 2, 2020	75.26	75.63	74.82	74.96
3087	NASDAQ	ACWI	Wed, Jul 1, 2020	73.95	74.51	73.89	74.27
3086	NASDAQ	ACWI	Tue, Jun 30, 2020	73.00	74.08	72.94	73.72
3085	NASDAQ	ACWI	Mon, Jun 29, 2020	72.69	73.24	72.17	73.24
3084	NASDAQ	ACWI	Fri, Jun 26, 2020	73.64	73.65	72.29	72.41
3083	NASDAQ	ACWI	Thu, Jun 25, 2020	72.96	73.87	72.51	73.84
3082	NASDAQ	ACWI	Wed, Jun 24, 2020	74.24	74.39	72.64	73.06
3081	NASDAQ	ACWI	Tue, Jun 23, 2020	75.16	75.35	74.74	74.82
3080	NASDAQ	ACWI	Mon, Jun 22, 2020	73.95	74.53	73.65	74.47
3079	NASDAQ	ACWI	Fri, Jun 19, 2020	75.03	75.03	73.57	73.73
3078	NASDAQ	ACWI	Thu, Jun 18, 2020	73.86	74.32	73.71	74.15
3077	NASDAQ	ACWI	Wed, Jun 17, 2020	74.64	74.72	74.05	74.24
3076	NASDAQ	ACWI	Tue, Jun 16, 2020	74.94	74.94	73.20	74.28
3075	NASDAQ	ACWI	Mon, Jun 15, 2020	71.11	73.32	70.87	73.07
3074	NASDAQ	ACWI	Fri, Jun 12, 2020	73.96	74.22	72.01	73.19
3073	NASDAQ	ACWI	Thu, Jun 11, 2020	74.54	74.66	72.04	72.15
3072	NASDAQ	ACWI	Wed, Jun 10, 2020	76.81	77.11	76.20	76.45
3071	NASDAQ	ACWI	Tue, Jun 9, 2020	76.42	76.92	76.27	76.66
3070	NASDAQ	ACWI	Mon, Jun 8, 2020	76.76	77.38	76.44	77.34
3069	NASDAQ	ACWI	Fri, Jun 5, 2020	76.17	76.95	76.17	76.45
3068	NASDAQ	ACWI	Thu, Jun 4, 2020	74.79	75.21	74.37	74.74
3067	NASDAQ	ACWI	Wed, Jun 3, 2020	74.63	75.37	74.53	75.15
3066	NASDAQ	ACWI	Tue, Jun 2, 2020	73.46	73.94	73.30	73.94
3065	NASDAQ	ACWI	Mon, Jun 1, 2020	72.46	73.16	72.32	73.14
3064	NASDAQ	ACWI	Fri, May 29, 2020	71.89	72.36	71.25	72.22
3063	NASDAQ	ACWI	Thu, May 28, 2020	72.35	72.88	71.89	72.05
3062	NASDAQ	ACWI	Wed, May 27, 2020	71.73	71.99	70.67	71.99
3061	NASDAQ	ACWI	Tue, May 26, 2020	71.52	71.62	70.97	71.10
3060	NASDAQ	ACWI	Fri, May 22, 2020	69.59	69.79	69.28	69.79
3059	NASDAQ	ACWI	Thu, May 21, 2020	70.28	70.54	69.60	69.87
3058	NASDAQ	ACWI	Wed, May 20, 2020	70.32	70.76	70.23	70.49
3057	NASDAQ	ACWI	Tue, May 19, 2020	69.80	70.17	69.29	69.33
3056	NASDAQ	ACWI	Mon, May 18, 2020	69.31	70.33	69.31	70.04
3055	NASDAQ	ACWI	Fri, May 15, 2020	67.09	67.74	66.91	67.74
3054	NASDAQ	ACWI	Thu, May 14, 2020	66.37	67.68	65.77	67.68
3053	NASDAQ	ACWI	Wed, May 13, 2020	68.27	68.45	66.77	67.26
3052	NASDAQ	ACWI	Tue, May 12, 2020	69.62	69.70	68.16	68.16
3051	NASDAQ	ACWI	Mon, May 11, 2020	68.76	69.57	68.71	69.33
3050	NASDAQ	ACWI	Fri, May 8, 2020	68.94	69.34	68.73	69.26
3049	NASDAQ	ACWI	Thu, May 7, 2020	68.09	68.53	67.95	68.13
3048	NASDAQ	ACWI	Wed, May 6, 2020	68.16	68.18	67.24	67.24
3047	NASDAQ	ACWI	Tue, May 5, 2020	67.82	68.27	67.54	67.60
3046	NASDAQ	ACWI	Mon, May 4, 2020	66.56	67.22	66.24	67.13
3045	NASDAQ	ACWI	Fri, May 1, 2020	67.56	67.67	66.67	66.91
3044	NASDAQ	ACWI	Thu, Apr 30, 2020	69.26	69.33	68.37	68.72
3043	NASDAQ	ACWI	Wed, Apr 29, 2020	69.30	70.07	69.12	69.80
3042	NASDAQ	ACWI	Tue, Apr 28, 2020	68.97	69.09	67.89	68.00
3041	NASDAQ	ACWI	Mon, Apr 27, 2020	67.52	68.15	67.36	67.99
3040	NASDAQ	ACWI	Fri, Apr 24, 2020	66.62	67.06	66.03	66.90
3039	NASDAQ	ACWI	Thu, Apr 23, 2020	66.58	67.37	66.11	66.22
3038	NASDAQ	ACWI	Wed, Apr 22, 2020	66.08	66.55	65.85	66.29
3037	NASDAQ	ACWI	Tue, Apr 21, 2020	65.60	65.93	64.67	64.77
3036	NASDAQ	ACWI	Mon, Apr 20, 2020	66.81	67.75	66.67	66.82
3035	NASDAQ	ACWI	Fri, Apr 17, 2020	67.59	67.88	66.90	67.81
3034	NASDAQ	ACWI	Thu, Apr 16, 2020	66.06	66.23	65.33	66.01
3033	NASDAQ	ACWI	Wed, Apr 15, 2020	65.74	66.18	65.37	65.73
3032	NASDAQ	ACWI	Tue, Apr 14, 2020	66.92	67.63	66.79	67.41
3031	NASDAQ	ACWI	Mon, Apr 13, 2020	65.99	66.17	64.92	65.72
3030	NASDAQ	ACWI	Thu, Apr 9, 2020	66.17	66.93	65.72	66.25
3029	NASDAQ	ACWI	Wed, Apr 8, 2020	64.34	65.54	63.74	65.30
3028	NASDAQ	ACWI	Tue, Apr 7, 2020	65.88	65.99	63.75	63.76
3027	NASDAQ	ACWI	Mon, Apr 6, 2020	62.12	63.98	61.97	63.69
3026	NASDAQ	ACWI	Fri, Apr 3, 2020	60.59	60.97	59.36	59.99
3025	NASDAQ	ACWI	Thu, Apr 2, 2020	59.59	61.21	59.49	60.90
3024	NASDAQ	ACWI	Wed, Apr 1, 2020	60.12	60.92	59.30	59.70
3023	NASDAQ	ACWI	Tue, Mar 31, 2020	62.61	63.39	61.89	62.57
3022	NASDAQ	ACWI	Mon, Mar 30, 2020	61.80	63.12	61.30	63.04
3021	NASDAQ	ACWI	Fri, Mar 27, 2020	61.19	62.86	60.84	61.68
3020	NASDAQ	ACWI	Thu, Mar 26, 2020	60.99	63.76	60.89	63.54
3019	NASDAQ	ACWI	Wed, Mar 25, 2020	59.42	62.13	58.53	60.36
3018	NASDAQ	ACWI	Tue, Mar 24, 2020	57.64	59.11	57.18	58.75
3017	NASDAQ	ACWI	Mon, Mar 23, 2020	55.18	55.52	53.31	54.33
3016	NASDAQ	ACWI	Fri, Mar 20, 2020	58.10	58.75	55.30	55.31
3015	NASDAQ	ACWI	Thu, Mar 19, 2020	56.19	58.35	55.14	57.12
3014	NASDAQ	ACWI	Wed, Mar 18, 2020	56.10	58.00	54.17	56.76
3013	NASDAQ	ACWI	Tue, Mar 17, 2020	58.09	60.44	56.60	60.39
3012	NASDAQ	ACWI	Mon, Mar 16, 2020	53.80	60.34	53.80	56.84
3011	NASDAQ	ACWI	Fri, Mar 13, 2020	63.29	64.84	59.85	64.02
3010	NASDAQ	ACWI	Thu, Mar 12, 2020	61.31	63.00	59.50	59.74
3009	NASDAQ	ACWI	Wed, Mar 11, 2020	67.92	68.12	65.63	66.25
3008	NASDAQ	ACWI	Tue, Mar 10, 2020	69.21	69.86	66.81	69.86
3007	NASDAQ	ACWI	Mon, Mar 9, 2020	67.29	68.90	66.55	66.79
3006	NASDAQ	ACWI	Fri, Mar 6, 2020	71.50	72.60	71.07	72.23
3005	NASDAQ	ACWI	Thu, Mar 5, 2020	73.99	74.79	73.12	73.54
3004	NASDAQ	ACWI	Wed, Mar 4, 2020	74.52	75.86	73.98	75.86
3003	NASDAQ	ACWI	Tue, Mar 3, 2020	74.85	75.93	72.66	72.87
3002	NASDAQ	ACWI	Mon, Mar 2, 2020	72.62	74.71	71.99	74.65
3001	NASDAQ	ACWI	Fri, Feb 28, 2020	70.81	72.37	70.17	72.26
3000	NASDAQ	ACWI	Thu, Feb 27, 2020	74.38	75.23	72.84	73.03
2999	NASDAQ	ACWI	Wed, Feb 26, 2020	76.26	77.02	75.55	75.68
2998	NASDAQ	ACWI	Tue, Feb 25, 2020	77.96	78.14	75.61	75.61
2997	NASDAQ	ACWI	Mon, Feb 24, 2020	77.47	78.22	77.43	77.60
2996	NASDAQ	ACWI	Fri, Feb 21, 2020	80.76	80.76	80.18	80.36
2995	NASDAQ	ACWI	Thu, Feb 20, 2020	81.20	81.42	80.39	80.99
2994	NASDAQ	ACWI	Wed, Feb 19, 2020	81.40	81.62	81.36	81.46
2993	NASDAQ	ACWI	Tue, Feb 18, 2020	81.07	81.21	80.83	81.12
2992	NASDAQ	ACWI	Fri, Feb 14, 2020	81.51	81.52	81.15	81.44
2991	NASDAQ	ACWI	Thu, Feb 13, 2020	81.17	81.60	81.09	81.36
2990	NASDAQ	ACWI	Wed, Feb 12, 2020	81.58	81.75	81.48	81.73
2989	NASDAQ	ACWI	Tue, Feb 11, 2020	81.22	81.49	81.04	81.19
2988	NASDAQ	ACWI	Mon, Feb 10, 2020	80.15	80.80	80.15	80.78
2987	NASDAQ	ACWI	Fri, Feb 7, 2020	80.56	80.65	80.22	80.38
2986	NASDAQ	ACWI	Thu, Feb 6, 2020	81.00	81.04	80.76	80.91
2985	NASDAQ	ACWI	Wed, Feb 5, 2020	80.82	80.83	80.36	80.75
2984	NASDAQ	ACWI	Tue, Feb 4, 2020	79.76	80.17	79.71	79.99
2983	NASDAQ	ACWI	Mon, Feb 3, 2020	78.46	79.04	78.44	78.64
2982	NASDAQ	ACWI	Fri, Jan 31, 2020	79.11	79.12	77.90	78.11
2981	NASDAQ	ACWI	Thu, Jan 30, 2020	78.90	79.61	78.64	79.51
2980	NASDAQ	ACWI	Wed, Jan 29, 2020	79.83	79.94	79.47	79.51
2979	NASDAQ	ACWI	Tue, Jan 28, 2020	79.08	79.70	79.00	79.52
2978	NASDAQ	ACWI	Mon, Jan 27, 2020	78.73	79.13	78.55	78.78
2977	NASDAQ	ACWI	Fri, Jan 24, 2020	81.13	81.14	80.03	80.27
2976	NASDAQ	ACWI	Thu, Jan 23, 2020	80.68	80.96	80.35	80.94
2975	NASDAQ	ACWI	Wed, Jan 22, 2020	81.16	81.29	80.91	80.93
2974	NASDAQ	ACWI	Tue, Jan 21, 2020	80.89	81.11	80.80	80.87
2973	NASDAQ	ACWI	Fri, Jan 17, 2020	81.34	81.39	81.14	81.31
2972	NASDAQ	ACWI	Thu, Jan 16, 2020	80.85	81.10	80.81	81.09
2971	NASDAQ	ACWI	Wed, Jan 15, 2020	80.44	80.73	80.38	80.50
2970	NASDAQ	ACWI	Tue, Jan 14, 2020	80.44	80.71	80.36	80.55
2969	NASDAQ	ACWI	Mon, Jan 13, 2020	80.19	80.62	80.06	80.62
2968	NASDAQ	ACWI	Fri, Jan 10, 2020	80.28	80.37	79.89	80.02
2967	NASDAQ	ACWI	Thu, Jan 9, 2020	80.11	80.20	79.94	80.20
2966	NASDAQ	ACWI	Wed, Jan 8, 2020	79.37	80.03	79.32	79.75
2965	NASDAQ	ACWI	Tue, Jan 7, 2020	79.46	79.56	79.29	79.36
2964	NASDAQ	ACWI	Mon, Jan 6, 2020	78.93	79.58	78.91	79.56
2963	NASDAQ	ACWI	Fri, Jan 3, 2020	79.13	79.69	79.04	79.38
2962	NASDAQ	ACWI	Thu, Jan 2, 2020	79.77	80.10	79.65	80.07
2961	NASDAQ	ACWI	Tue, Dec 31, 2019	78.96	79.31	78.89	79.25
2960	NASDAQ	ACWI	Mon, Dec 30, 2019	79.63	79.63	78.97	79.07
2959	NASDAQ	ACWI	Fri, Dec 27, 2019	79.92	79.92	79.41	79.55
2958	NASDAQ	ACWI	Thu, Dec 26, 2019	79.18	79.50	79.17	79.50
2957	NASDAQ	ACWI	Tue, Dec 24, 2019	79.12	79.13	78.95	79.07
2956	NASDAQ	ACWI	Mon, Dec 23, 2019	79.08	79.12	79.01	79.05
2955	NASDAQ	ACWI	Fri, Dec 20, 2019	79.01	79.08	78.87	78.87
2954	NASDAQ	ACWI	Thu, Dec 19, 2019	78.51	78.73	78.44	78.73
2953	NASDAQ	ACWI	Wed, Dec 18, 2019	78.59	78.64	78.49	78.55
2952	NASDAQ	ACWI	Tue, Dec 17, 2019	78.61	78.63	78.48	78.50
2951	NASDAQ	ACWI	Mon, Dec 16, 2019	78.52	78.68	78.47	78.51
2950	NASDAQ	ACWI	Fri, Dec 13, 2019	78.80	79.23	78.56	78.88
2949	NASDAQ	ACWI	Thu, Dec 12, 2019	77.97	78.81	77.94	78.63
2948	NASDAQ	ACWI	Wed, Dec 11, 2019	77.74	78.06	77.70	77.94
2947	NASDAQ	ACWI	Tue, Dec 10, 2019	77.62	77.80	77.43	77.57
2946	NASDAQ	ACWI	Mon, Dec 9, 2019	77.78	77.96	77.62	77.62
2945	NASDAQ	ACWI	Fri, Dec 6, 2019	77.82	77.97	77.76	77.87
2944	NASDAQ	ACWI	Thu, Dec 5, 2019	77.30	77.33	76.97	77.26
2943	NASDAQ	ACWI	Wed, Dec 4, 2019	76.98	77.26	76.93	77.18
2942	NASDAQ	ACWI	Tue, Dec 3, 2019	76.35	76.65	76.02	76.65
2941	NASDAQ	ACWI	Mon, Dec 2, 2019	77.64	77.64	76.87	77.04
2940	NASDAQ	ACWI	Fri, Nov 29, 2019	77.71	77.78	77.54	77.54
2939	NASDAQ	ACWI	Wed, Nov 27, 2019	77.87	78.06	77.81	78.02
2938	NASDAQ	ACWI	Tue, Nov 26, 2019	77.62	77.82	77.54	77.73
2937	NASDAQ	ACWI	Mon, Nov 25, 2019	77.39	77.70	77.38	77.67
2936	NASDAQ	ACWI	Fri, Nov 22, 2019	77.15	77.20	76.87	77.08
2935	NASDAQ	ACWI	Thu, Nov 21, 2019	77.07	77.07	76.74	77.01
2934	NASDAQ	ACWI	Wed, Nov 20, 2019	77.16	77.32	76.71	77.04
2933	NASDAQ	ACWI	Tue, Nov 19, 2019	77.65	77.75	77.25	77.37
2932	NASDAQ	ACWI	Mon, Nov 18, 2019	77.35	77.50	77.22	77.46
2931	NASDAQ	ACWI	Fri, Nov 15, 2019	77.19	77.39	77.08	77.39
2930	NASDAQ	ACWI	Thu, Nov 14, 2019	76.66	76.88	76.55	76.88
2929	NASDAQ	ACWI	Wed, Nov 13, 2019	76.57	76.94	76.46	76.87
2928	NASDAQ	ACWI	Tue, Nov 12, 2019	76.97	77.19	76.81	76.94
2927	NASDAQ	ACWI	Mon, Nov 11, 2019	76.69	76.99	76.60	76.99
2926	NASDAQ	ACWI	Fri, Nov 8, 2019	76.94	77.17	76.72	77.17
2925	NASDAQ	ACWI	Thu, Nov 7, 2019	77.21	77.38	77.03	77.17
2924	NASDAQ	ACWI	Wed, Nov 6, 2019	76.85	76.94	76.62	76.85
2923	NASDAQ	ACWI	Tue, Nov 5, 2019	76.99	77.03	76.74	76.89
2922	NASDAQ	ACWI	Mon, Nov 4, 2019	77.00	77.06	76.80	76.87
2921	NASDAQ	ACWI	Fri, Nov 1, 2019	76.21	76.54	76.19	76.54
2920	NASDAQ	ACWI	Thu, Oct 31, 2019	75.86	75.93	75.40	75.77
2919	NASDAQ	ACWI	Wed, Oct 30, 2019	75.70	76.04	75.39	75.95
2918	NASDAQ	ACWI	Tue, Oct 29, 2019	75.65	75.92	75.57	75.77
2917	NASDAQ	ACWI	Mon, Oct 28, 2019	75.69	75.91	75.68	75.86
2916	NASDAQ	ACWI	Fri, Oct 25, 2019	75.03	75.53	75.02	75.41
2915	NASDAQ	ACWI	Thu, Oct 24, 2019	75.31	75.35	74.98	75.20
2914	NASDAQ	ACWI	Wed, Oct 23, 2019	74.75	75.03	74.69	75.03
2913	NASDAQ	ACWI	Tue, Oct 22, 2019	75.07	75.20	74.76	74.76
2912	NASDAQ	ACWI	Mon, Oct 21, 2019	74.92	75.00	74.80	75.00
2911	NASDAQ	ACWI	Fri, Oct 18, 2019	74.63	74.74	74.23	74.46
2910	NASDAQ	ACWI	Thu, Oct 17, 2019	74.87	74.96	74.57	74.71
2909	NASDAQ	ACWI	Wed, Oct 16, 2019	74.41	74.64	74.32	74.53
2908	NASDAQ	ACWI	Tue, Oct 15, 2019	74.05	74.70	74.03	74.51
2907	NASDAQ	ACWI	Mon, Oct 14, 2019	73.75	73.94	73.72	73.77
2906	NASDAQ	ACWI	Fri, Oct 11, 2019	73.88	74.45	73.85	73.97
2905	NASDAQ	ACWI	Thu, Oct 10, 2019	72.44	73.13	72.42	72.98
2904	NASDAQ	ACWI	Wed, Oct 9, 2019	72.38	72.65	72.20	72.41
2903	NASDAQ	ACWI	Tue, Oct 8, 2019	72.35	72.45	71.79	71.79
2902	NASDAQ	ACWI	Mon, Oct 7, 2019	72.84	73.20	72.72	72.75
2901	NASDAQ	ACWI	Fri, Oct 4, 2019	72.38	73.07	72.36	73.04
2900	NASDAQ	ACWI	Thu, Oct 3, 2019	71.69	72.28	71.12	72.28
2899	NASDAQ	ACWI	Wed, Oct 2, 2019	72.36	72.37	71.38	71.68
2898	NASDAQ	ACWI	Tue, Oct 1, 2019	73.82	73.87	72.87	72.90
2897	NASDAQ	ACWI	Mon, Sep 30, 2019	73.57	73.87	73.54	73.75
2896	NASDAQ	ACWI	Fri, Sep 27, 2019	73.97	73.99	73.10	73.40
2895	NASDAQ	ACWI	Thu, Sep 26, 2019	74.02	74.02	73.56	73.81
2894	NASDAQ	ACWI	Wed, Sep 25, 2019	73.46	73.98	73.16	73.89
2893	NASDAQ	ACWI	Tue, Sep 24, 2019	74.37	74.44	73.48	73.69
2892	NASDAQ	ACWI	Mon, Sep 23, 2019	74.01	74.30	73.94	74.13
2891	NASDAQ	ACWI	Fri, Sep 20, 2019	74.64	74.74	74.07	74.23
2890	NASDAQ	ACWI	Thu, Sep 19, 2019	74.64	74.84	74.43	74.51
2889	NASDAQ	ACWI	Wed, Sep 18, 2019	74.38	74.49	73.85	74.43
2888	NASDAQ	ACWI	Tue, Sep 17, 2019	74.19	74.53	74.13	74.47
2887	NASDAQ	ACWI	Mon, Sep 16, 2019	74.31	74.46	74.22	74.35
2886	NASDAQ	ACWI	Fri, Sep 13, 2019	74.81	74.92	74.60	74.66
2885	NASDAQ	ACWI	Thu, Sep 12, 2019	74.46	74.76	74.24	74.58
2884	NASDAQ	ACWI	Wed, Sep 11, 2019	73.85	74.26	73.76	74.26
2883	NASDAQ	ACWI	Tue, Sep 10, 2019	73.50	73.72	73.27	73.69
2882	NASDAQ	ACWI	Mon, Sep 9, 2019	73.86	73.86	73.48	73.68
2881	NASDAQ	ACWI	Fri, Sep 6, 2019	73.66	73.76	73.51	73.59
2880	NASDAQ	ACWI	Thu, Sep 5, 2019	73.33	73.70	73.33	73.49
2879	NASDAQ	ACWI	Wed, Sep 4, 2019	72.47	72.70	72.33	72.70
2878	NASDAQ	ACWI	Tue, Sep 3, 2019	71.65	71.87	71.44	71.74
2877	NASDAQ	ACWI	Fri, Aug 30, 2019	72.47	72.47	71.87	72.13
2876	NASDAQ	ACWI	Thu, Aug 29, 2019	71.88	72.13	71.62	71.99
2875	NASDAQ	ACWI	Wed, Aug 28, 2019	70.73	71.28	70.58	71.19
2874	NASDAQ	ACWI	Tue, Aug 27, 2019	71.44	71.57	70.80	70.90
2873	NASDAQ	ACWI	Mon, Aug 26, 2019	71.06	71.14	70.68	71.09
2872	NASDAQ	ACWI	Fri, Aug 23, 2019	71.60	72.10	70.25	70.44
2871	NASDAQ	ACWI	Thu, Aug 22, 2019	72.14	72.27	71.56	71.94
2870	NASDAQ	ACWI	Wed, Aug 21, 2019	72.12	72.22	71.93	72.05
2869	NASDAQ	ACWI	Tue, Aug 20, 2019	71.78	71.91	71.46	71.46
2868	NASDAQ	ACWI	Mon, Aug 19, 2019	71.96	72.06	71.77	71.84
2867	NASDAQ	ACWI	Fri, Aug 16, 2019	70.68	71.32	70.68	71.24
2866	NASDAQ	ACWI	Thu, Aug 15, 2019	70.33	70.47	69.82	70.28
2865	NASDAQ	ACWI	Wed, Aug 14, 2019	70.97	71.07	70.04	70.15
2864	NASDAQ	ACWI	Tue, Aug 13, 2019	71.06	72.47	70.98	72.21
2863	NASDAQ	ACWI	Mon, Aug 12, 2019	71.61	71.74	71.03	71.17
2862	NASDAQ	ACWI	Fri, Aug 9, 2019	72.27	72.39	71.67	71.98
2861	NASDAQ	ACWI	Thu, Aug 8, 2019	71.75	72.55	71.65	72.47
2860	NASDAQ	ACWI	Wed, Aug 7, 2019	70.54	71.53	70.15	71.42
2859	NASDAQ	ACWI	Tue, Aug 6, 2019	70.96	71.23	70.50	71.17
2858	NASDAQ	ACWI	Mon, Aug 5, 2019	71.32	71.32	69.92	70.37
2857	NASDAQ	ACWI	Fri, Aug 2, 2019	72.87	72.89	72.14	72.51
2856	NASDAQ	ACWI	Thu, Aug 1, 2019	73.73	74.47	72.90	73.16
2855	NASDAQ	ACWI	Wed, Jul 31, 2019	74.47	74.52	73.13	73.76
2854	NASDAQ	ACWI	Tue, Jul 30, 2019	74.32	74.50	74.19	74.45
2853	NASDAQ	ACWI	Mon, Jul 29, 2019	74.92	74.94	74.67	74.81
2852	NASDAQ	ACWI	Fri, Jul 26, 2019	74.78	74.95	74.73	74.86
2851	NASDAQ	ACWI	Thu, Jul 25, 2019	74.95	74.95	74.40	74.49
2850	NASDAQ	ACWI	Wed, Jul 24, 2019	74.63	75.06	74.63	75.05
2849	NASDAQ	ACWI	Tue, Jul 23, 2019	74.74	74.84	74.51	74.81
2848	NASDAQ	ACWI	Mon, Jul 22, 2019	74.39	74.48	74.24	74.40
2847	NASDAQ	ACWI	Fri, Jul 19, 2019	74.77	74.81	74.22	74.22
2846	NASDAQ	ACWI	Thu, Jul 18, 2019	74.16	74.65	74.05	74.65
2845	NASDAQ	ACWI	Wed, Jul 17, 2019	74.65	74.73	74.30	74.30
2844	NASDAQ	ACWI	Tue, Jul 16, 2019	74.86	74.93	74.58	74.63
2843	NASDAQ	ACWI	Mon, Jul 15, 2019	74.99	74.99	74.81	74.91
2842	NASDAQ	ACWI	Fri, Jul 12, 2019	74.70	74.85	74.58	74.85
2841	NASDAQ	ACWI	Thu, Jul 11, 2019	74.71	74.73	74.39	74.63
2840	NASDAQ	ACWI	Wed, Jul 10, 2019	74.52	74.76	74.34	74.54
2839	NASDAQ	ACWI	Tue, Jul 9, 2019	73.81	74.24	73.80	74.16
2838	NASDAQ	ACWI	Mon, Jul 8, 2019	74.23	74.34	74.13	74.20
2837	NASDAQ	ACWI	Fri, Jul 5, 2019	74.51	74.68	74.12	74.59
2836	NASDAQ	ACWI	Wed, Jul 3, 2019	74.66	74.94	74.58	74.94
2835	NASDAQ	ACWI	Tue, Jul 2, 2019	74.29	74.47	74.15	74.47
2834	NASDAQ	ACWI	Mon, Jul 1, 2019	74.50	74.64	74.04	74.29
2833	NASDAQ	ACWI	Fri, Jun 28, 2019	73.61	73.78	73.50	73.71
2832	NASDAQ	ACWI	Thu, Jun 27, 2019	73.31	73.47	73.24	73.40
2831	NASDAQ	ACWI	Wed, Jun 26, 2019	73.32	73.45	73.08	73.12
2830	NASDAQ	ACWI	Tue, Jun 25, 2019	73.67	73.70	73.02	73.07
2829	NASDAQ	ACWI	Mon, Jun 24, 2019	73.83	73.89	73.66	73.66
2828	NASDAQ	ACWI	Fri, Jun 21, 2019	73.70	74.00	73.66	73.74
2827	NASDAQ	ACWI	Thu, Jun 20, 2019	73.97	74.07	73.48	73.94
2826	NASDAQ	ACWI	Wed, Jun 19, 2019	72.97	73.26	72.76	73.11
2825	NASDAQ	ACWI	Tue, Jun 18, 2019	72.44	73.03	72.44	72.87
2824	NASDAQ	ACWI	Mon, Jun 17, 2019	71.95	72.09	71.85	71.94
2823	NASDAQ	ACWI	Fri, Jun 14, 2019	72.85	72.88	72.65	72.78
2822	NASDAQ	ACWI	Thu, Jun 13, 2019	73.12	73.22	72.88	73.10
2821	NASDAQ	ACWI	Wed, Jun 12, 2019	73.02	73.14	72.83	72.85
2820	NASDAQ	ACWI	Tue, Jun 11, 2019	73.61	73.74	73.08	73.27
2819	NASDAQ	ACWI	Mon, Jun 10, 2019	73.07	73.44	73.05	73.06
2818	NASDAQ	ACWI	Fri, Jun 7, 2019	72.29	72.99	72.29	72.75
2817	NASDAQ	ACWI	Thu, Jun 6, 2019	71.70	72.11	71.53	71.99
2816	NASDAQ	ACWI	Wed, Jun 5, 2019	71.67	71.68	71.19	71.61
2815	NASDAQ	ACWI	Tue, Jun 4, 2019	70.67	71.36	70.52	71.36
2814	NASDAQ	ACWI	Mon, Jun 3, 2019	70.18	71.78	69.89	70.22
2813	NASDAQ	ACWI	Fri, May 31, 2019	70.01	70.35	69.86	70.09
2812	NASDAQ	ACWI	Thu, May 30, 2019	70.64	70.88	70.50	70.78
2811	NASDAQ	ACWI	Wed, May 29, 2019	70.55	70.68	70.14	70.47
2810	NASDAQ	ACWI	Tue, May 28, 2019	71.56	71.77	70.88	70.88
2809	NASDAQ	ACWI	Fri, May 24, 2019	71.58	71.70	71.28	71.49
2808	NASDAQ	ACWI	Thu, May 23, 2019	71.28	71.28	70.80	71.10
2807	NASDAQ	ACWI	Wed, May 22, 2019	71.94	72.18	71.85	71.91
2806	NASDAQ	ACWI	Tue, May 21, 2019	72.04	72.29	71.94	72.20
2805	NASDAQ	ACWI	Mon, May 20, 2019	71.62	71.90	71.41	71.55
2804	NASDAQ	ACWI	Fri, May 17, 2019	71.96	72.56	71.94	71.99
2803	NASDAQ	ACWI	Thu, May 16, 2019	72.19	72.93	72.19	72.54
2802	NASDAQ	ACWI	Wed, May 15, 2019	71.27	72.18	71.17	72.00
2801	NASDAQ	ACWI	Tue, May 14, 2019	71.37	72.00	71.34	71.71
2800	NASDAQ	ACWI	Mon, May 13, 2019	71.42	71.57	70.80	71.05
2799	NASDAQ	ACWI	Fri, May 10, 2019	72.34	73.00	71.61	72.88
2798	NASDAQ	ACWI	Thu, May 9, 2019	72.05	72.58	71.64	72.43
2797	NASDAQ	ACWI	Wed, May 8, 2019	72.79	73.23	72.68	72.80
2796	NASDAQ	ACWI	Tue, May 7, 2019	73.47	73.53	72.45	72.84
2795	NASDAQ	ACWI	Mon, May 6, 2019	73.24	74.21	73.21	74.10
2794	NASDAQ	ACWI	Fri, May 3, 2019	74.34	74.75	74.34	74.72
2793	NASDAQ	ACWI	Thu, May 2, 2019	74.09	74.28	73.64	73.94
2792	NASDAQ	ACWI	Wed, May 1, 2019	74.70	74.87	74.08	74.11
2791	NASDAQ	ACWI	Tue, Apr 30, 2019	74.48	74.67	74.16	74.62
2790	NASDAQ	ACWI	Mon, Apr 29, 2019	74.41	74.68	74.38	74.55
2789	NASDAQ	ACWI	Fri, Apr 26, 2019	74.13	74.39	73.96	74.37
2788	NASDAQ	ACWI	Thu, Apr 25, 2019	74.03	74.17	73.74	74.09
2787	NASDAQ	ACWI	Wed, Apr 24, 2019	74.34	74.36	74.06	74.11
2786	NASDAQ	ACWI	Tue, Apr 23, 2019	74.11	74.57	74.03	74.52
2785	NASDAQ	ACWI	Mon, Apr 22, 2019	73.84	74.12	73.84	74.12
2784	NASDAQ	ACWI	Thu, Apr 18, 2019	74.10	74.20	73.85	74.13
2783	NASDAQ	ACWI	Wed, Apr 17, 2019	74.43	74.45	73.98	74.11
2782	NASDAQ	ACWI	Tue, Apr 16, 2019	74.25	74.27	73.99	74.08
2781	NASDAQ	ACWI	Mon, Apr 15, 2019	74.09	74.09	73.78	74.00
2780	NASDAQ	ACWI	Fri, Apr 12, 2019	74.01	74.14	73.90	74.03
2779	NASDAQ	ACWI	Thu, Apr 11, 2019	73.68	73.70	73.41	73.51
2778	NASDAQ	ACWI	Wed, Apr 10, 2019	73.55	73.74	73.46	73.74
2777	NASDAQ	ACWI	Tue, Apr 9, 2019	73.61	73.61	73.34	73.43
2776	NASDAQ	ACWI	Mon, Apr 8, 2019	73.66	73.82	73.48	73.82
2775	NASDAQ	ACWI	Fri, Apr 5, 2019	73.57	73.75	73.49	73.73
2774	NASDAQ	ACWI	Thu, Apr 4, 2019	73.30	73.47	73.20	73.45
2773	NASDAQ	ACWI	Wed, Apr 3, 2019	73.41	73.64	73.18	73.34
2772	NASDAQ	ACWI	Tue, Apr 2, 2019	73.03	73.06	72.77	73.00
2771	NASDAQ	ACWI	Mon, Apr 1, 2019	72.76	73.07	72.68	73.03
2770	NASDAQ	ACWI	Fri, Mar 29, 2019	72.11	72.16	71.77	72.15
2769	NASDAQ	ACWI	Thu, Mar 28, 2019	71.55	71.76	71.30	71.70
2768	NASDAQ	ACWI	Wed, Mar 27, 2019	71.82	71.94	71.09	71.49
2767	NASDAQ	ACWI	Tue, Mar 26, 2019	71.79	72.07	71.51	71.82
2766	NASDAQ	ACWI	Mon, Mar 25, 2019	71.28	71.56	71.02	71.33
2765	NASDAQ	ACWI	Fri, Mar 22, 2019	72.24	72.35	71.33	71.34
2764	NASDAQ	ACWI	Thu, Mar 21, 2019	72.08	72.89	72.04	72.85
2763	NASDAQ	ACWI	Wed, Mar 20, 2019	72.36	72.83	71.95	72.34
2762	NASDAQ	ACWI	Tue, Mar 19, 2019	72.72	72.88	72.29	72.52
2761	NASDAQ	ACWI	Mon, Mar 18, 2019	72.16	72.46	72.12	72.46
2760	NASDAQ	ACWI	Fri, Mar 15, 2019	71.81	72.19	71.78	72.06
2759	NASDAQ	ACWI	Thu, Mar 14, 2019	71.52	71.61	71.37	71.48
2758	NASDAQ	ACWI	Wed, Mar 13, 2019	71.35	71.72	71.31	71.55
2757	NASDAQ	ACWI	Tue, Mar 12, 2019	71.00	71.22	70.97	71.14
2756	NASDAQ	ACWI	Mon, Mar 11, 2019	70.16	70.91	70.16	70.87
2755	NASDAQ	ACWI	Fri, Mar 8, 2019	69.57	69.98	69.50	69.94
2754	NASDAQ	ACWI	Thu, Mar 7, 2019	70.71	70.71	69.96	70.12
2753	NASDAQ	ACWI	Wed, Mar 6, 2019	71.29	71.29	70.83	70.86
2752	NASDAQ	ACWI	Tue, Mar 5, 2019	71.26	71.39	71.05	71.21
2751	NASDAQ	ACWI	Mon, Mar 4, 2019	71.69	71.71	70.67	71.20
2750	NASDAQ	ACWI	Fri, Mar 1, 2019	71.49	71.58	71.12	71.41
2749	NASDAQ	ACWI	Thu, Feb 28, 2019	71.17	71.26	70.96	71.03
2748	NASDAQ	ACWI	Wed, Feb 27, 2019	71.29	71.42	70.99	71.28
2747	NASDAQ	ACWI	Tue, Feb 26, 2019	71.29	71.64	71.28	71.43
2746	NASDAQ	ACWI	Mon, Feb 25, 2019	71.63	71.75	71.37	71.38
2745	NASDAQ	ACWI	Fri, Feb 22, 2019	71.00	71.27	70.93	71.20
2744	NASDAQ	ACWI	Thu, Feb 21, 2019	70.88	70.88	70.52	70.77
2743	NASDAQ	ACWI	Wed, Feb 20, 2019	70.79	71.14	70.76	70.94
2742	NASDAQ	ACWI	Tue, Feb 19, 2019	70.33	70.89	70.30	70.75
2741	NASDAQ	ACWI	Fri, Feb 15, 2019	70.27	70.51	70.19	70.51
2740	NASDAQ	ACWI	Thu, Feb 14, 2019	69.64	70.07	69.46	69.79
2739	NASDAQ	ACWI	Wed, Feb 13, 2019	69.96	70.16	69.82	69.83
2738	NASDAQ	ACWI	Tue, Feb 12, 2019	69.45	69.87	69.45	69.79
2737	NASDAQ	ACWI	Mon, Feb 11, 2019	69.12	69.18	68.82	68.94
2736	NASDAQ	ACWI	Fri, Feb 8, 2019	68.74	69.03	68.43	69.03
2735	NASDAQ	ACWI	Thu, Feb 7, 2019	69.40	69.45	68.69	69.05
2734	NASDAQ	ACWI	Wed, Feb 6, 2019	69.97	70.02	69.70	69.78
2733	NASDAQ	ACWI	Tue, Feb 5, 2019	69.86	70.11	69.81	70.05
2732	NASDAQ	ACWI	Mon, Feb 4, 2019	69.22	69.64	69.04	69.64
2731	NASDAQ	ACWI	Fri, Feb 1, 2019	69.31	69.46	69.08	69.24
2730	NASDAQ	ACWI	Thu, Jan 31, 2019	68.91	69.42	68.80	69.32
2729	NASDAQ	ACWI	Wed, Jan 30, 2019	68.26	69.11	68.07	68.87
2728	NASDAQ	ACWI	Tue, Jan 29, 2019	68.08	68.18	67.77	67.91
2727	NASDAQ	ACWI	Mon, Jan 28, 2019	67.83	67.90	67.44	67.90
2726	NASDAQ	ACWI	Fri, Jan 25, 2019	68.22	68.50	68.15	68.37
2725	NASDAQ	ACWI	Thu, Jan 24, 2019	67.50	67.74	67.31	67.62
2724	NASDAQ	ACWI	Wed, Jan 23, 2019	67.70	67.80	66.96	67.50
2723	NASDAQ	ACWI	Tue, Jan 22, 2019	67.67	67.76	66.94	67.33
2722	NASDAQ	ACWI	Fri, Jan 18, 2019	68.02	68.37	67.82	68.23
2721	NASDAQ	ACWI	Thu, Jan 17, 2019	66.80	67.70	66.74	67.52
2720	NASDAQ	ACWI	Wed, Jan 16, 2019	67.00	67.26	66.94	67.03
2719	NASDAQ	ACWI	Tue, Jan 15, 2019	66.43	66.92	66.43	66.84
2718	NASDAQ	ACWI	Mon, Jan 14, 2019	66.15	66.47	66.02	66.24
2717	NASDAQ	ACWI	Fri, Jan 11, 2019	66.41	66.66	66.28	66.62
2716	NASDAQ	ACWI	Thu, Jan 10, 2019	66.22	66.87	66.08	66.86
2715	NASDAQ	ACWI	Wed, Jan 9, 2019	66.33	66.77	66.13	66.55
2714	NASDAQ	ACWI	Tue, Jan 8, 2019	65.95	66.10	65.46	65.94
2713	NASDAQ	ACWI	Mon, Jan 7, 2019	65.11	65.78	64.93	65.46
2712	NASDAQ	ACWI	Fri, Jan 4, 2019	63.92	65.23	63.85	65.06
2711	NASDAQ	ACWI	Thu, Jan 3, 2019	63.75	63.80	62.91	63.05
2710	NASDAQ	ACWI	Wed, Jan 2, 2019	63.28	64.30	63.17	64.14
2709	NASDAQ	ACWI	Mon, Dec 31, 2018	64.14	64.40	63.77	64.16
2708	NASDAQ	ACWI	Fri, Dec 28, 2018	64.08	64.48	63.58	63.85
2707	NASDAQ	ACWI	Thu, Dec 27, 2018	62.71	63.75	61.94	63.74
2706	NASDAQ	ACWI	Wed, Dec 26, 2018	61.55	63.45	61.01	63.44
2705	NASDAQ	ACWI	Mon, Dec 24, 2018	62.15	62.37	61.14	61.18
2704	NASDAQ	ACWI	Fri, Dec 21, 2018	63.44	64.06	62.15	62.29
2703	NASDAQ	ACWI	Thu, Dec 20, 2018	64.06	64.36	63.01	63.49
2702	NASDAQ	ACWI	Wed, Dec 19, 2018	65.12	65.98	63.73	64.05
2701	NASDAQ	ACWI	Tue, Dec 18, 2018	65.32	65.57	64.65	64.95
2700	NASDAQ	ACWI	Mon, Dec 17, 2018	66.43	66.63	65.20	65.58
2699	NASDAQ	ACWI	Fri, Dec 14, 2018	67.00	67.25	66.49	66.59
2698	NASDAQ	ACWI	Thu, Dec 13, 2018	67.96	68.14	67.46	67.68
2697	NASDAQ	ACWI	Wed, Dec 12, 2018	67.90	68.44	67.72	67.74
2696	NASDAQ	ACWI	Tue, Dec 11, 2018	67.69	67.85	66.68	67.03
2695	NASDAQ	ACWI	Mon, Dec 10, 2018	66.96	67.23	65.91	66.94
2694	NASDAQ	ACWI	Fri, Dec 7, 2018	68.33	68.76	66.95	67.14
2693	NASDAQ	ACWI	Thu, Dec 6, 2018	67.50	68.45	66.77	68.45
2692	NASDAQ	ACWI	Tue, Dec 4, 2018	70.54	70.62	68.67	68.75
2691	NASDAQ	ACWI	Mon, Dec 3, 2018	70.98	71.03	70.40	70.73
2690	NASDAQ	ACWI	Fri, Nov 30, 2018	69.50	69.90	69.38	69.83
2689	NASDAQ	ACWI	Thu, Nov 29, 2018	69.59	69.99	69.32	69.62
2688	NASDAQ	ACWI	Wed, Nov 28, 2018	68.76	69.91	68.47	69.91
2687	NASDAQ	ACWI	Tue, Nov 27, 2018	68.13	68.52	67.95	68.52
2686	NASDAQ	ACWI	Mon, Nov 26, 2018	68.15	68.45	68.05	68.44
2685	NASDAQ	ACWI	Fri, Nov 23, 2018	67.37	67.71	67.27	67.45
2684	NASDAQ	ACWI	Wed, Nov 21, 2018	67.92	68.30	67.80	67.90
2683	NASDAQ	ACWI	Tue, Nov 20, 2018	67.56	67.88	67.03	67.28
2682	NASDAQ	ACWI	Mon, Nov 19, 2018	69.38	69.41	68.32	68.53
2681	NASDAQ	ACWI	Fri, Nov 16, 2018	69.02	69.73	68.92	69.58
2680	NASDAQ	ACWI	Thu, Nov 15, 2018	68.45	69.56	68.13	69.40
2679	NASDAQ	ACWI	Wed, Nov 14, 2018	69.41	69.61	68.35	68.74
2678	NASDAQ	ACWI	Tue, Nov 13, 2018	69.02	69.67	68.80	68.99
2677	NASDAQ	ACWI	Mon, Nov 12, 2018	69.85	69.89	68.76	68.89
2676	NASDAQ	ACWI	Fri, Nov 9, 2018	70.35	70.37	69.75	70.18
2675	NASDAQ	ACWI	Thu, Nov 8, 2018	71.05	71.18	70.58	70.78
2674	NASDAQ	ACWI	Wed, Nov 7, 2018	70.69	71.37	70.54	71.36
2673	NASDAQ	ACWI	Tue, Nov 6, 2018	69.71	70.12	69.68	70.08
2672	NASDAQ	ACWI	Mon, Nov 5, 2018	69.56	69.90	69.40	69.78
2671	NASDAQ	ACWI	Fri, Nov 2, 2018	70.19	70.31	69.02	69.57
2670	NASDAQ	ACWI	Thu, Nov 1, 2018	69.15	69.74	68.85	69.70
2669	NASDAQ	ACWI	Wed, Oct 31, 2018	68.72	69.19	68.58	68.74
2668	NASDAQ	ACWI	Tue, Oct 30, 2018	67.02	68.05	66.97	67.99
2667	NASDAQ	ACWI	Mon, Oct 29, 2018	68.16	68.48	66.23	67.03
2666	NASDAQ	ACWI	Fri, Oct 26, 2018	67.36	68.15	66.63	67.47
2665	NASDAQ	ACWI	Thu, Oct 25, 2018	67.78	68.76	67.58	68.39
2664	NASDAQ	ACWI	Wed, Oct 24, 2018	69.19	69.24	67.21	67.43
2663	NASDAQ	ACWI	Tue, Oct 23, 2018	68.70	69.67	68.23	69.35
2662	NASDAQ	ACWI	Mon, Oct 22, 2018	70.27	70.36	69.70	69.89
2661	NASDAQ	ACWI	Fri, Oct 19, 2018	70.24	70.71	69.91	70.07
2660	NASDAQ	ACWI	Thu, Oct 18, 2018	70.66	70.83	69.61	69.93
2659	NASDAQ	ACWI	Wed, Oct 17, 2018	71.15	71.26	70.50	71.07
2658	NASDAQ	ACWI	Tue, Oct 16, 2018	70.53	71.39	70.43	71.26
2657	NASDAQ	ACWI	Mon, Oct 15, 2018	70.01	70.37	69.76	69.85
2656	NASDAQ	ACWI	Fri, Oct 12, 2018	70.49	70.49	69.34	70.23
2655	NASDAQ	ACWI	Thu, Oct 11, 2018	70.35	70.72	68.91	69.39
2654	NASDAQ	ACWI	Wed, Oct 10, 2018	72.44	72.44	70.49	70.58
2653	NASDAQ	ACWI	Tue, Oct 9, 2018	72.43	72.90	72.30	72.69
2652	NASDAQ	ACWI	Mon, Oct 8, 2018	72.56	72.88	72.20	72.83
2651	NASDAQ	ACWI	Fri, Oct 5, 2018	73.30	73.42	72.53	72.95
2650	NASDAQ	ACWI	Thu, Oct 4, 2018	73.83	73.84	72.96	73.38
2649	NASDAQ	ACWI	Wed, Oct 3, 2018	74.50	74.55	74.04	74.17
2648	NASDAQ	ACWI	Tue, Oct 2, 2018	74.12	74.37	74.04	74.22
2647	NASDAQ	ACWI	Mon, Oct 1, 2018	74.63	74.75	74.33	74.47
2646	NASDAQ	ACWI	Fri, Sep 28, 2018	74.16	74.48	74.10	74.26
2645	NASDAQ	ACWI	Thu, Sep 27, 2018	74.43	74.82	74.42	74.44
2644	NASDAQ	ACWI	Wed, Sep 26, 2018	74.55	74.95	74.35	74.44
2643	NASDAQ	ACWI	Tue, Sep 25, 2018	74.66	74.66	74.44	74.49
2642	NASDAQ	ACWI	Mon, Sep 24, 2018	74.49	74.55	74.28	74.34
2641	NASDAQ	ACWI	Fri, Sep 21, 2018	74.80	74.89	74.67	74.69
2640	NASDAQ	ACWI	Thu, Sep 20, 2018	74.44	74.78	74.39	74.65
2639	NASDAQ	ACWI	Wed, Sep 19, 2018	73.80	74.07	73.80	73.95
2638	NASDAQ	ACWI	Tue, Sep 18, 2018	73.49	73.88	73.46	73.76
2637	NASDAQ	ACWI	Mon, Sep 17, 2018	73.50	73.56	73.19	73.24
2636	NASDAQ	ACWI	Fri, Sep 14, 2018	73.51	73.66	73.28	73.48
2635	NASDAQ	ACWI	Thu, Sep 13, 2018	73.42	73.58	73.24	73.42
2634	NASDAQ	ACWI	Wed, Sep 12, 2018	72.76	73.09	72.60	72.92
2633	NASDAQ	ACWI	Tue, Sep 11, 2018	72.30	72.81	72.18	72.78
2632	NASDAQ	ACWI	Mon, Sep 10, 2018	72.78	72.84	72.54	72.56
2631	NASDAQ	ACWI	Fri, Sep 7, 2018	72.39	72.72	72.26	72.44
2630	NASDAQ	ACWI	Thu, Sep 6, 2018	72.97	73.08	72.45	72.74
2629	NASDAQ	ACWI	Wed, Sep 5, 2018	73.09	73.16	72.71	73.00
2628	NASDAQ	ACWI	Tue, Sep 4, 2018	73.40	73.47	73.12	73.40
2627	NASDAQ	ACWI	Fri, Aug 31, 2018	73.81	74.09	73.57	73.81
2626	NASDAQ	ACWI	Thu, Aug 30, 2018	74.24	74.33	73.87	74.04
2625	NASDAQ	ACWI	Wed, Aug 29, 2018	74.25	74.70	74.19	74.68
2624	NASDAQ	ACWI	Tue, Aug 28, 2018	74.43	74.44	74.17	74.24
2623	NASDAQ	ACWI	Mon, Aug 27, 2018	73.90	74.29	73.89	74.20
2622	NASDAQ	ACWI	Fri, Aug 24, 2018	73.22	73.56	73.22	73.49
2621	NASDAQ	ACWI	Thu, Aug 23, 2018	73.16	73.32	72.90	72.93
2620	NASDAQ	ACWI	Wed, Aug 22, 2018	73.23	73.43	73.18	73.28
2619	NASDAQ	ACWI	Tue, Aug 21, 2018	73.11	73.41	73.11	73.17
2618	NASDAQ	ACWI	Mon, Aug 20, 2018	72.74	72.89	72.68	72.83
2617	NASDAQ	ACWI	Fri, Aug 17, 2018	72.18	72.74	72.06	72.56
2616	NASDAQ	ACWI	Thu, Aug 16, 2018	72.13	72.51	72.12	72.23
2615	NASDAQ	ACWI	Wed, Aug 15, 2018	71.84	71.85	71.23	71.69
2614	NASDAQ	ACWI	Tue, Aug 14, 2018	72.45	72.64	72.27	72.55
2613	NASDAQ	ACWI	Mon, Aug 13, 2018	72.52	72.71	72.12	72.22
2612	NASDAQ	ACWI	Fri, Aug 10, 2018	72.72	72.82	72.45	72.65
2611	NASDAQ	ACWI	Thu, Aug 9, 2018	73.74	73.83	73.51	73.52
2610	NASDAQ	ACWI	Wed, Aug 8, 2018	73.68	73.80	73.53	73.71
2609	NASDAQ	ACWI	Tue, Aug 7, 2018	73.80	73.90	73.67	73.70
2608	NASDAQ	ACWI	Mon, Aug 6, 2018	73.13	73.46	73.06	73.36
2607	NASDAQ	ACWI	Fri, Aug 3, 2018	73.10	73.39	73.05	73.37
2606	NASDAQ	ACWI	Thu, Aug 2, 2018	72.51	73.14	72.44	73.10
2605	NASDAQ	ACWI	Wed, Aug 1, 2018	73.27	73.41	72.97	73.14
2604	NASDAQ	ACWI	Tue, Jul 31, 2018	73.35	73.52	73.16	73.30
2603	NASDAQ	ACWI	Mon, Jul 30, 2018	73.50	73.50	73.01	73.11
2602	NASDAQ	ACWI	Fri, Jul 27, 2018	73.75	73.80	73.13	73.35
2601	NASDAQ	ACWI	Thu, Jul 26, 2018	73.51	73.76	73.51	73.57
2600	NASDAQ	ACWI	Wed, Jul 25, 2018	73.29	73.94	73.11	73.88
2599	NASDAQ	ACWI	Tue, Jul 24, 2018	73.25	73.48	72.99	73.16
2598	NASDAQ	ACWI	Mon, Jul 23, 2018	72.66	72.82	72.55	72.79
2597	NASDAQ	ACWI	Fri, Jul 20, 2018	72.65	72.91	72.61	72.79
2596	NASDAQ	ACWI	Thu, Jul 19, 2018	72.49	72.74	72.36	72.54
2595	NASDAQ	ACWI	Wed, Jul 18, 2018	72.77	72.92	72.62	72.88
2594	NASDAQ	ACWI	Tue, Jul 17, 2018	72.32	72.89	72.31	72.84
2593	NASDAQ	ACWI	Mon, Jul 16, 2018	72.65	72.66	72.43	72.56
2592	NASDAQ	ACWI	Fri, Jul 13, 2018	72.51	72.68	72.36	72.66
2591	NASDAQ	ACWI	Thu, Jul 12, 2018	72.32	72.56	72.15	72.55
2590	NASDAQ	ACWI	Wed, Jul 11, 2018	72.06	72.33	71.74	71.87
2589	NASDAQ	ACWI	Tue, Jul 10, 2018	72.60	72.77	72.54	72.73
2588	NASDAQ	ACWI	Mon, Jul 9, 2018	72.32	72.63	72.28	72.58
2587	NASDAQ	ACWI	Fri, Jul 6, 2018	71.43	72.00	71.36	71.88
2586	NASDAQ	ACWI	Thu, Jul 5, 2018	71.28	71.38	70.97	71.36
2585	NASDAQ	ACWI	Tue, Jul 3, 2018	71.33	71.33	70.78	70.85
2584	NASDAQ	ACWI	Mon, Jul 2, 2018	70.34	70.94	70.34	70.91
2583	NASDAQ	ACWI	Fri, Jun 29, 2018	71.28	71.59	71.12	71.12
2582	NASDAQ	ACWI	Thu, Jun 28, 2018	70.45	70.93	70.21	70.78
2581	NASDAQ	ACWI	Wed, Jun 27, 2018	71.21	71.51	70.39	70.41
2580	NASDAQ	ACWI	Tue, Jun 26, 2018	71.23	71.34	70.90	71.10
2579	NASDAQ	ACWI	Mon, Jun 25, 2018	71.64	71.64	70.66	71.00
2578	NASDAQ	ACWI	Fri, Jun 22, 2018	72.22	72.29	71.94	72.02
2577	NASDAQ	ACWI	Thu, Jun 21, 2018	72.01	72.03	71.51	71.64
2576	NASDAQ	ACWI	Wed, Jun 20, 2018	72.27	72.36	72.05	72.18
2575	NASDAQ	ACWI	Tue, Jun 19, 2018	71.63	72.05	71.49	72.01
2574	NASDAQ	ACWI	Mon, Jun 18, 2018	73.04	73.33	72.89	73.31
2573	NASDAQ	ACWI	Fri, Jun 15, 2018	73.56	73.70	73.28	73.63
2572	NASDAQ	ACWI	Thu, Jun 14, 2018	74.04	74.16	73.82	73.92
2571	NASDAQ	ACWI	Wed, Jun 13, 2018	74.11	74.25	73.76	73.94
2570	NASDAQ	ACWI	Tue, Jun 12, 2018	74.14	74.25	73.92	74.09
2569	NASDAQ	ACWI	Mon, Jun 11, 2018	74.08	74.35	74.05	74.19
2568	NASDAQ	ACWI	Fri, Jun 8, 2018	73.65	74.01	73.56	73.95
2567	NASDAQ	ACWI	Thu, Jun 7, 2018	74.19	74.21	73.60	73.80
2566	NASDAQ	ACWI	Wed, Jun 6, 2018	73.68	74.13	73.52	74.13
2565	NASDAQ	ACWI	Tue, Jun 5, 2018	73.47	73.53	73.20	73.43
2564	NASDAQ	ACWI	Mon, Jun 4, 2018	73.43	73.59	73.35	73.51
2563	NASDAQ	ACWI	Fri, Jun 1, 2018	72.82	73.10	72.73	73.08
2562	NASDAQ	ACWI	Thu, May 31, 2018	72.57	72.61	72.17	72.33
2561	NASDAQ	ACWI	Wed, May 30, 2018	72.18	72.79	72.11	72.74
2560	NASDAQ	ACWI	Tue, May 29, 2018	72.26	72.38	71.48	71.80
2559	NASDAQ	ACWI	Fri, May 25, 2018	72.90	73.05	72.79	72.91
2558	NASDAQ	ACWI	Thu, May 24, 2018	73.18	73.29	72.64	73.12
2557	NASDAQ	ACWI	Wed, May 23, 2018	72.94	73.39	72.83	73.39
2556	NASDAQ	ACWI	Tue, May 22, 2018	73.77	73.91	73.46	73.54
2555	NASDAQ	ACWI	Mon, May 21, 2018	73.53	73.73	73.47	73.62
2554	NASDAQ	ACWI	Fri, May 18, 2018	73.22	73.27	73.05	73.15
2553	NASDAQ	ACWI	Thu, May 17, 2018	73.35	73.65	73.20	73.40
2552	NASDAQ	ACWI	Wed, May 16, 2018	73.27	73.60	73.24	73.49
2551	NASDAQ	ACWI	Tue, May 15, 2018	73.27	73.31	72.93	73.16
2550	NASDAQ	ACWI	Mon, May 14, 2018	73.88	74.10	73.71	73.80
2549	NASDAQ	ACWI	Fri, May 11, 2018	73.67	73.82	73.51	73.69
2548	NASDAQ	ACWI	Thu, May 10, 2018	73.08	73.60	73.08	73.53
2547	NASDAQ	ACWI	Wed, May 9, 2018	72.46	72.90	72.38	72.79
2546	NASDAQ	ACWI	Tue, May 8, 2018	72.22	72.39	72.01	72.37
2545	NASDAQ	ACWI	Mon, May 7, 2018	72.27	72.55	72.16	72.34
2544	NASDAQ	ACWI	Fri, May 4, 2018	71.18	72.41	71.15	72.22
2543	NASDAQ	ACWI	Thu, May 3, 2018	71.44	71.79	70.74	71.62
2542	NASDAQ	ACWI	Wed, May 2, 2018	72.08	72.22	71.52	71.61
2541	NASDAQ	ACWI	Tue, May 1, 2018	71.89	71.94	71.36	71.91
2540	NASDAQ	ACWI	Mon, Apr 30, 2018	72.52	72.66	71.97	71.99
2539	NASDAQ	ACWI	Fri, Apr 27, 2018	72.45	72.51	72.12	72.41
2538	NASDAQ	ACWI	Thu, Apr 26, 2018	71.98	72.45	71.89	72.26
2537	NASDAQ	ACWI	Wed, Apr 25, 2018	71.56	71.78	71.10	71.68
2536	NASDAQ	ACWI	Tue, Apr 24, 2018	72.61	72.69	71.34	71.67
2535	NASDAQ	ACWI	Mon, Apr 23, 2018	72.47	72.62	72.10	72.36
2534	NASDAQ	ACWI	Fri, Apr 20, 2018	72.91	72.91	72.26	72.46
2533	NASDAQ	ACWI	Thu, Apr 19, 2018	73.24	73.30	72.75	73.03
2532	NASDAQ	ACWI	Wed, Apr 18, 2018	73.37	73.53	73.19	73.34
2531	NASDAQ	ACWI	Tue, Apr 17, 2018	72.83	73.30	72.77	73.10
2530	NASDAQ	ACWI	Mon, Apr 16, 2018	72.46	72.70	72.32	72.57
2529	NASDAQ	ACWI	Fri, Apr 13, 2018	72.66	72.73	71.98	72.22
2528	NASDAQ	ACWI	Thu, Apr 12, 2018	72.25	72.61	72.19	72.38
2527	NASDAQ	ACWI	Wed, Apr 11, 2018	71.91	72.42	71.91	71.98
2526	NASDAQ	ACWI	Tue, Apr 10, 2018	72.04	72.46	71.82	72.30
2525	NASDAQ	ACWI	Mon, Apr 9, 2018	71.38	72.01	71.15	71.19
2524	NASDAQ	ACWI	Fri, Apr 6, 2018	71.61	71.95	70.44	70.82
2523	NASDAQ	ACWI	Thu, Apr 5, 2018	71.79	72.23	71.74	72.02
2522	NASDAQ	ACWI	Wed, Apr 4, 2018	69.92	71.60	69.83	71.51
2521	NASDAQ	ACWI	Tue, Apr 3, 2018	70.74	71.08	70.23	71.01
2520	NASDAQ	ACWI	Mon, Apr 2, 2018	71.39	71.53	69.67	70.26
2519	NASDAQ	ACWI	Thu, Mar 29, 2018	71.09	72.01	70.97	71.70
2518	NASDAQ	ACWI	Wed, Mar 28, 2018	70.89	71.33	70.42	70.75
2517	NASDAQ	ACWI	Tue, Mar 27, 2018	72.02	72.14	70.40	70.70
2516	NASDAQ	ACWI	Mon, Mar 26, 2018	71.18	71.81	70.49	71.73
2515	NASDAQ	ACWI	Fri, Mar 23, 2018	71.42	71.61	70.05	70.09
2514	NASDAQ	ACWI	Thu, Mar 22, 2018	72.28	72.45	71.27	71.31
2513	NASDAQ	ACWI	Wed, Mar 21, 2018	72.97	73.56	72.87	73.04
2512	NASDAQ	ACWI	Tue, Mar 20, 2018	72.94	73.14	72.84	72.97
2511	NASDAQ	ACWI	Mon, Mar 19, 2018	73.41	73.41	72.39	72.87
2510	NASDAQ	ACWI	Fri, Mar 16, 2018	73.69	73.90	73.63	73.65
2509	NASDAQ	ACWI	Thu, Mar 15, 2018	73.86	74.07	73.54	73.68
2508	NASDAQ	ACWI	Wed, Mar 14, 2018	74.33	74.33	73.57	73.71
2507	NASDAQ	ACWI	Tue, Mar 13, 2018	74.66	74.76	73.69	73.86
2506	NASDAQ	ACWI	Mon, Mar 12, 2018	74.40	74.60	74.20	74.36
2505	NASDAQ	ACWI	Fri, Mar 9, 2018	73.68	74.34	73.60	74.33
2504	NASDAQ	ACWI	Thu, Mar 8, 2018	73.32	73.40	72.99	73.38
2503	NASDAQ	ACWI	Wed, Mar 7, 2018	72.65	73.17	72.48	73.11
2502	NASDAQ	ACWI	Tue, Mar 6, 2018	73.26	73.30	72.79	73.16
2501	NASDAQ	ACWI	Mon, Mar 5, 2018	71.80	72.91	71.71	72.78
2500	NASDAQ	ACWI	Fri, Mar 2, 2018	71.41	72.32	71.16	72.21
2499	NASDAQ	ACWI	Thu, Mar 1, 2018	72.71	73.09	71.40	71.88
2498	NASDAQ	ACWI	Wed, Feb 28, 2018	73.90	73.92	72.79	72.79
2497	NASDAQ	ACWI	Tue, Feb 27, 2018	74.49	74.70	73.64	73.64
2496	NASDAQ	ACWI	Mon, Feb 26, 2018	74.31	74.79	74.09	74.78
2495	NASDAQ	ACWI	Fri, Feb 23, 2018	73.52	74.01	73.37	73.99
2494	NASDAQ	ACWI	Thu, Feb 22, 2018	73.16	73.69	72.95	73.08
2493	NASDAQ	ACWI	Wed, Feb 21, 2018	73.44	74.12	72.92	72.93
2492	NASDAQ	ACWI	Tue, Feb 20, 2018	73.29	73.75	73.01	73.25
2491	NASDAQ	ACWI	Fri, Feb 16, 2018	73.58	74.36	73.58	73.87
2490	NASDAQ	ACWI	Thu, Feb 15, 2018	73.50	73.79	72.81	73.79
2489	NASDAQ	ACWI	Wed, Feb 14, 2018	71.30	73.00	71.30	72.97
2488	NASDAQ	ACWI	Tue, Feb 13, 2018	71.36	71.87	71.21	71.75
2487	NASDAQ	ACWI	Mon, Feb 12, 2018	71.17	71.99	70.81	71.62
2486	NASDAQ	ACWI	Fri, Feb 9, 2018	70.48	71.06	68.52	70.64
2485	NASDAQ	ACWI	Thu, Feb 8, 2018	72.36	72.36	69.83	69.83
2484	NASDAQ	ACWI	Wed, Feb 7, 2018	72.48	73.36	72.20	72.20
2483	NASDAQ	ACWI	Tue, Feb 6, 2018	70.91	73.15	70.55	73.05
2482	NASDAQ	ACWI	Mon, Feb 5, 2018	73.78	74.38	71.35	71.53
2481	NASDAQ	ACWI	Fri, Feb 2, 2018	75.50	75.59	74.46	74.49
2480	NASDAQ	ACWI	Thu, Feb 1, 2018	75.96	76.41	75.91	76.15
2479	NASDAQ	ACWI	Wed, Jan 31, 2018	76.47	76.56	75.91	76.20
2478	NASDAQ	ACWI	Tue, Jan 30, 2018	76.42	76.51	76.01	76.12
2477	NASDAQ	ACWI	Mon, Jan 29, 2018	77.12	77.20	76.83	76.87
2476	NASDAQ	ACWI	Fri, Jan 26, 2018	77.05	77.54	76.95	77.54
2475	NASDAQ	ACWI	Thu, Jan 25, 2018	77.03	77.07	76.55	76.71
2474	NASDAQ	ACWI	Wed, Jan 24, 2018	77.00	77.13	76.45	76.78
2473	NASDAQ	ACWI	Tue, Jan 23, 2018	76.50	76.73	76.41	76.71
2472	NASDAQ	ACWI	Mon, Jan 22, 2018	75.92	76.47	75.92	76.47
2471	NASDAQ	ACWI	Fri, Jan 19, 2018	75.80	75.94	75.63	75.92
2470	NASDAQ	ACWI	Thu, Jan 18, 2018	75.63	75.72	75.43	75.56
2469	NASDAQ	ACWI	Wed, Jan 17, 2018	75.34	75.81	75.15	75.66
2468	NASDAQ	ACWI	Tue, Jan 16, 2018	75.63	75.72	74.91	75.07
2467	NASDAQ	ACWI	Fri, Jan 12, 2018	74.78	75.25	74.76	75.20
2466	NASDAQ	ACWI	Thu, Jan 11, 2018	74.27	74.64	74.27	74.63
2465	NASDAQ	ACWI	Wed, Jan 10, 2018	74.13	74.26	73.98	74.12
2464	NASDAQ	ACWI	Tue, Jan 9, 2018	74.32	74.44	74.15	74.29
2463	NASDAQ	ACWI	Mon, Jan 8, 2018	74.12	74.25	74.03	74.20
2462	NASDAQ	ACWI	Fri, Jan 5, 2018	73.93	74.18	73.79	74.13
2461	NASDAQ	ACWI	Thu, Jan 4, 2018	73.57	73.79	73.54	73.65
2460	NASDAQ	ACWI	Wed, Jan 3, 2018	72.86	73.21	72.85	73.14
2459	NASDAQ	ACWI	Tue, Jan 2, 2018	72.51	72.77	72.33	72.77
2458	NASDAQ	ACWI	Fri, Dec 29, 2017	72.39	72.44	72.05	72.09
2457	NASDAQ	ACWI	Thu, Dec 28, 2017	72.30	72.30	72.10	72.16
2456	NASDAQ	ACWI	Wed, Dec 27, 2017	72.04	72.10	71.92	72.00
2455	NASDAQ	ACWI	Tue, Dec 26, 2017	72.01	72.01	71.82	71.92
2454	NASDAQ	ACWI	Fri, Dec 22, 2017	71.97	72.02	71.84	72.00
2453	NASDAQ	ACWI	Thu, Dec 21, 2017	71.83	72.10	71.80	71.92
2452	NASDAQ	ACWI	Wed, Dec 20, 2017	71.98	71.98	71.60	71.68
2451	NASDAQ	ACWI	Tue, Dec 19, 2017	72.03	72.03	71.69	71.73
2450	NASDAQ	ACWI	Mon, Dec 18, 2017	72.54	72.76	72.54	72.63
2449	NASDAQ	ACWI	Fri, Dec 15, 2017	71.88	72.12	71.79	71.97
2448	NASDAQ	ACWI	Thu, Dec 14, 2017	72.07	72.10	71.67	71.68
2447	NASDAQ	ACWI	Wed, Dec 13, 2017	72.04	72.23	71.99	72.05
2446	NASDAQ	ACWI	Tue, Dec 12, 2017	71.79	71.97	71.75	71.88
2445	NASDAQ	ACWI	Mon, Dec 11, 2017	71.66	71.89	71.66	71.88
2444	NASDAQ	ACWI	Fri, Dec 8, 2017	71.58	71.62	71.41	71.61
2443	NASDAQ	ACWI	Thu, Dec 7, 2017	70.94	71.31	70.91	71.20
2442	NASDAQ	ACWI	Wed, Dec 6, 2017	71.01	71.12	70.90	71.01
2441	NASDAQ	ACWI	Tue, Dec 5, 2017	71.43	71.58	71.11	71.15
2440	NASDAQ	ACWI	Mon, Dec 4, 2017	71.88	72.03	71.36	71.36
2439	NASDAQ	ACWI	Fri, Dec 1, 2017	71.61	71.66	70.80	71.54
2438	NASDAQ	ACWI	Thu, Nov 30, 2017	71.67	71.89	71.54	71.72
2437	NASDAQ	ACWI	Wed, Nov 29, 2017	71.66	71.71	71.26	71.38
2436	NASDAQ	ACWI	Tue, Nov 28, 2017	71.32	71.66	71.21	71.65
2435	NASDAQ	ACWI	Mon, Nov 27, 2017	71.31	71.33	71.07	71.09
2434	NASDAQ	ACWI	Fri, Nov 24, 2017	71.35	71.42	71.33	71.35
2433	NASDAQ	ACWI	Wed, Nov 22, 2017	71.15	71.24	71.01	71.15
2432	NASDAQ	ACWI	Tue, Nov 21, 2017	70.89	71.10	70.88	71.06
2431	NASDAQ	ACWI	Mon, Nov 20, 2017	70.48	70.58	70.40	70.52
2430	NASDAQ	ACWI	Fri, Nov 17, 2017	70.33	70.47	70.31	70.38
2429	NASDAQ	ACWI	Thu, Nov 16, 2017	70.21	70.59	70.19	70.49
2428	NASDAQ	ACWI	Wed, Nov 15, 2017	69.70	69.94	69.53	69.79
2427	NASDAQ	ACWI	Tue, Nov 14, 2017	70.14	70.18	69.90	70.14
2426	NASDAQ	ACWI	Mon, Nov 13, 2017	70.02	70.35	69.96	70.28
2425	NASDAQ	ACWI	Fri, Nov 10, 2017	70.37	70.43	70.27	70.38
2424	NASDAQ	ACWI	Thu, Nov 9, 2017	70.39	70.53	70.05	70.50
2423	NASDAQ	ACWI	Wed, Nov 8, 2017	70.71	70.87	70.61	70.84
2422	NASDAQ	ACWI	Tue, Nov 7, 2017	70.73	70.85	70.49	70.70
2421	NASDAQ	ACWI	Mon, Nov 6, 2017	70.57	70.82	70.54	70.79
2420	NASDAQ	ACWI	Fri, Nov 3, 2017	70.48	70.62	70.33	70.59
2419	NASDAQ	ACWI	Thu, Nov 2, 2017	70.41	70.56	70.24	70.52
2418	NASDAQ	ACWI	Wed, Nov 1, 2017	70.63	70.71	70.39	70.42
2417	NASDAQ	ACWI	Tue, Oct 31, 2017	70.21	70.36	70.15	70.30
2416	NASDAQ	ACWI	Mon, Oct 30, 2017	70.06	70.21	70.00	70.08
2415	NASDAQ	ACWI	Fri, Oct 27, 2017	69.93	70.22	69.78	70.19
2414	NASDAQ	ACWI	Thu, Oct 26, 2017	69.87	69.97	69.75	69.75
2413	NASDAQ	ACWI	Wed, Oct 25, 2017	70.04	70.07	69.43	69.77
2412	NASDAQ	ACWI	Tue, Oct 24, 2017	70.02	70.13	69.96	70.02
2411	NASDAQ	ACWI	Mon, Oct 23, 2017	70.25	70.27	69.91	69.98
2410	NASDAQ	ACWI	Fri, Oct 20, 2017	70.19	70.32	70.07	70.32
2409	NASDAQ	ACWI	Thu, Oct 19, 2017	69.82	70.05	69.69	70.05
2408	NASDAQ	ACWI	Wed, Oct 18, 2017	70.14	70.17	70.01	70.11
2407	NASDAQ	ACWI	Tue, Oct 17, 2017	69.97	70.02	69.86	70.00
2406	NASDAQ	ACWI	Mon, Oct 16, 2017	70.03	70.12	69.98	70.07
2405	NASDAQ	ACWI	Fri, Oct 13, 2017	70.00	70.07	69.96	70.00
2404	NASDAQ	ACWI	Thu, Oct 12, 2017	69.73	69.89	69.70	69.83
2403	NASDAQ	ACWI	Wed, Oct 11, 2017	69.70	69.84	69.65	69.84
2402	NASDAQ	ACWI	Tue, Oct 10, 2017	69.57	69.69	69.48	69.66
2401	NASDAQ	ACWI	Mon, Oct 9, 2017	69.45	69.46	69.22	69.27
2400	NASDAQ	ACWI	Fri, Oct 6, 2017	69.21	69.40	69.19	69.40
2399	NASDAQ	ACWI	Thu, Oct 5, 2017	69.25	69.51	69.25	69.49
2398	NASDAQ	ACWI	Wed, Oct 4, 2017	69.17	69.30	69.12	69.22
2397	NASDAQ	ACWI	Tue, Oct 3, 2017	69.00	69.21	69.00	69.17
2396	NASDAQ	ACWI	Mon, Oct 2, 2017	68.77	68.95	68.77	68.90
2395	NASDAQ	ACWI	Fri, Sep 29, 2017	68.59	68.85	68.50	68.82
2394	NASDAQ	ACWI	Thu, Sep 28, 2017	68.26	68.50	68.26	68.44
2393	NASDAQ	ACWI	Wed, Sep 27, 2017	68.33	68.48	68.16	68.36
2392	NASDAQ	ACWI	Tue, Sep 26, 2017	68.37	68.42	68.14	68.26
2391	NASDAQ	ACWI	Mon, Sep 25, 2017	68.51	68.60	68.14	68.40
2390	NASDAQ	ACWI	Fri, Sep 22, 2017	68.69	68.77	68.63	68.69
2389	NASDAQ	ACWI	Thu, Sep 21, 2017	68.82	68.82	68.62	68.68
2388	NASDAQ	ACWI	Wed, Sep 20, 2017	68.88	68.97	68.51	68.87
2387	NASDAQ	ACWI	Tue, Sep 19, 2017	68.81	68.90	68.75	68.84
2386	NASDAQ	ACWI	Mon, Sep 18, 2017	68.74	68.85	68.60	68.70
2385	NASDAQ	ACWI	Fri, Sep 15, 2017	68.50	68.58	68.41	68.57
2384	NASDAQ	ACWI	Thu, Sep 14, 2017	68.30	68.46	68.25	68.44
2383	NASDAQ	ACWI	Wed, Sep 13, 2017	68.45	68.46	68.31	68.41
2382	NASDAQ	ACWI	Tue, Sep 12, 2017	68.46	68.59	68.41	68.59
2381	NASDAQ	ACWI	Mon, Sep 11, 2017	68.04	68.39	68.04	68.31
2380	NASDAQ	ACWI	Fri, Sep 8, 2017	67.72	67.81	67.64	67.69
2379	NASDAQ	ACWI	Thu, Sep 7, 2017	67.76	67.81	67.63	67.76
2378	NASDAQ	ACWI	Wed, Sep 6, 2017	67.40	67.61	67.39	67.50
2377	NASDAQ	ACWI	Tue, Sep 5, 2017	67.48	67.59	66.94	67.19
2376	NASDAQ	ACWI	Fri, Sep 1, 2017	67.73	67.80	67.64	67.71
2375	NASDAQ	ACWI	Thu, Aug 31, 2017	67.30	67.62	67.30	67.55
2374	NASDAQ	ACWI	Wed, Aug 30, 2017	66.97	67.18	66.90	67.14
2373	NASDAQ	ACWI	Tue, Aug 29, 2017	66.60	67.04	66.53	66.94
2372	NASDAQ	ACWI	Mon, Aug 28, 2017	67.11	67.17	66.93	66.99
2371	NASDAQ	ACWI	Fri, Aug 25, 2017	67.01	67.25	67.00	67.05
2370	NASDAQ	ACWI	Thu, Aug 24, 2017	67.00	67.05	66.74	66.79
2369	NASDAQ	ACWI	Wed, Aug 23, 2017	66.77	66.97	66.68	66.83
2368	NASDAQ	ACWI	Tue, Aug 22, 2017	66.63	66.99	66.59	66.94
2367	NASDAQ	ACWI	Mon, Aug 21, 2017	66.32	66.46	66.16	66.40
2366	NASDAQ	ACWI	Fri, Aug 18, 2017	66.27	66.62	66.15	66.34
2365	NASDAQ	ACWI	Thu, Aug 17, 2017	66.95	67.06	66.28	66.28
2364	NASDAQ	ACWI	Wed, Aug 16, 2017	67.14	67.22	67.08	67.16
2363	NASDAQ	ACWI	Tue, Aug 15, 2017	66.94	66.95	66.74	66.85
2362	NASDAQ	ACWI	Mon, Aug 14, 2017	66.80	67.04	66.69	66.94
2361	NASDAQ	ACWI	Fri, Aug 11, 2017	66.34	66.49	66.22	66.35
2360	NASDAQ	ACWI	Thu, Aug 10, 2017	67.03	67.03	66.29	66.34
2359	NASDAQ	ACWI	Wed, Aug 9, 2017	67.11	67.33	66.99	67.32
2358	NASDAQ	ACWI	Tue, Aug 8, 2017	67.53	67.78	67.34	67.40
2357	NASDAQ	ACWI	Mon, Aug 7, 2017	67.52	67.61	67.48	67.59
2356	NASDAQ	ACWI	Fri, Aug 4, 2017	67.56	67.60	67.34	67.53
2355	NASDAQ	ACWI	Thu, Aug 3, 2017	67.46	67.50	67.35	67.40
2354	NASDAQ	ACWI	Wed, Aug 2, 2017	67.79	67.79	67.26	67.54
2353	NASDAQ	ACWI	Tue, Aug 1, 2017	67.54	67.60	67.40	67.50
2352	NASDAQ	ACWI	Mon, Jul 31, 2017	67.35	67.35	67.13	67.28
2351	NASDAQ	ACWI	Fri, Jul 28, 2017	67.03	67.24	66.99	67.20
2350	NASDAQ	ACWI	Thu, Jul 27, 2017	67.59	67.59	66.91	67.27
2349	NASDAQ	ACWI	Wed, Jul 26, 2017	67.34	67.47	67.24	67.40
2348	NASDAQ	ACWI	Tue, Jul 25, 2017	67.22	67.34	67.18	67.20
2347	NASDAQ	ACWI	Mon, Jul 24, 2017	67.05	67.10	66.90	67.06
2346	NASDAQ	ACWI	Fri, Jul 21, 2017	67.02	67.11	66.88	67.11
2345	NASDAQ	ACWI	Thu, Jul 20, 2017	67.25	67.28	67.06	67.20
2344	NASDAQ	ACWI	Wed, Jul 19, 2017	66.88	67.13	66.88	67.13
2343	NASDAQ	ACWI	Tue, Jul 18, 2017	66.62	66.76	66.51	66.76
2342	NASDAQ	ACWI	Mon, Jul 17, 2017	66.74	66.76	66.61	66.64
2341	NASDAQ	ACWI	Fri, Jul 14, 2017	66.40	66.83	66.40	66.72
2340	NASDAQ	ACWI	Thu, Jul 13, 2017	66.24	66.36	66.14	66.33
2339	NASDAQ	ACWI	Wed, Jul 12, 2017	65.93	66.25	65.93	66.18
2338	NASDAQ	ACWI	Tue, Jul 11, 2017	65.48	65.65	65.22	65.60
2337	NASDAQ	ACWI	Mon, Jul 10, 2017	65.36	65.57	65.29	65.50
2336	NASDAQ	ACWI	Fri, Jul 7, 2017	65.09	65.40	65.06	65.34
2335	NASDAQ	ACWI	Thu, Jul 6, 2017	65.32	65.37	65.02	65.09
2334	NASDAQ	ACWI	Wed, Jul 5, 2017	65.54	65.60	65.30	65.58
2333	NASDAQ	ACWI	Mon, Jul 3, 2017	65.67	65.77	65.53	65.57
2332	NASDAQ	ACWI	Fri, Jun 30, 2017	65.60	65.63	65.30	65.49
2331	NASDAQ	ACWI	Thu, Jun 29, 2017	65.86	65.89	65.00	65.33
2330	NASDAQ	ACWI	Wed, Jun 28, 2017	65.62	66.02	65.62	65.93
2329	NASDAQ	ACWI	Tue, Jun 27, 2017	65.73	65.79	65.40	65.42
2328	NASDAQ	ACWI	Mon, Jun 26, 2017	65.93	65.98	65.64	65.70
2327	NASDAQ	ACWI	Fri, Jun 23, 2017	65.50	65.64	65.36	65.54
2326	NASDAQ	ACWI	Thu, Jun 22, 2017	65.46	65.59	65.39	65.43
2325	NASDAQ	ACWI	Wed, Jun 21, 2017	65.47	65.58	65.29	65.44
2324	NASDAQ	ACWI	Tue, Jun 20, 2017	65.86	65.86	65.41	65.41
2323	NASDAQ	ACWI	Mon, Jun 19, 2017	66.50	66.73	66.47	66.66
2322	NASDAQ	ACWI	Fri, Jun 16, 2017	66.16	66.27	65.96	66.27
2321	NASDAQ	ACWI	Thu, Jun 15, 2017	65.72	66.04	65.66	66.03
2320	NASDAQ	ACWI	Wed, Jun 14, 2017	66.71	66.72	66.18	66.39
2319	NASDAQ	ACWI	Tue, Jun 13, 2017	66.38	66.51	66.27	66.48
2318	NASDAQ	ACWI	Mon, Jun 12, 2017	66.06	66.15	65.89	66.11
2317	NASDAQ	ACWI	Fri, Jun 9, 2017	66.42	66.60	65.91	66.23
2316	NASDAQ	ACWI	Thu, Jun 8, 2017	66.40	66.47	66.24	66.46
2315	NASDAQ	ACWI	Wed, Jun 7, 2017	66.36	66.51	66.16	66.41
2314	NASDAQ	ACWI	Tue, Jun 6, 2017	66.30	66.47	66.29	66.37
2313	NASDAQ	ACWI	Mon, Jun 5, 2017	66.54	66.57	66.41	66.54
2312	NASDAQ	ACWI	Fri, Jun 2, 2017	66.44	66.68	66.32	66.61
2311	NASDAQ	ACWI	Thu, Jun 1, 2017	65.87	66.24	65.70	66.24
2310	NASDAQ	ACWI	Wed, May 31, 2017	65.91	65.92	65.59	65.70
2309	NASDAQ	ACWI	Tue, May 30, 2017	65.66	65.80	65.66	65.80
2308	NASDAQ	ACWI	Fri, May 26, 2017	65.78	65.84	65.73	65.83
2307	NASDAQ	ACWI	Thu, May 25, 2017	65.78	65.96	65.78	65.87
2306	NASDAQ	ACWI	Wed, May 24, 2017	65.48	65.70	65.47	65.67
2305	NASDAQ	ACWI	Tue, May 23, 2017	65.61	65.63	65.48	65.54
2304	NASDAQ	ACWI	Mon, May 22, 2017	65.36	65.54	65.36	65.51
2303	NASDAQ	ACWI	Fri, May 19, 2017	64.91	65.37	64.91	65.25
2302	NASDAQ	ACWI	Thu, May 18, 2017	64.41	64.79	64.17	64.58
2301	NASDAQ	ACWI	Wed, May 17, 2017	65.06	65.18	64.50	64.50
2300	NASDAQ	ACWI	Tue, May 16, 2017	65.58	65.61	65.41	65.49
2299	NASDAQ	ACWI	Mon, May 15, 2017	65.23	65.41	65.18	65.37
2298	NASDAQ	ACWI	Fri, May 12, 2017	64.95	65.04	64.88	65.01
2297	NASDAQ	ACWI	Thu, May 11, 2017	64.92	64.95	64.61	64.93
2296	NASDAQ	ACWI	Wed, May 10, 2017	64.84	65.05	64.84	65.02
2295	NASDAQ	ACWI	Tue, May 9, 2017	64.91	65.04	64.78	64.87
2294	NASDAQ	ACWI	Mon, May 8, 2017	64.95	64.97	64.80	64.89
2293	NASDAQ	ACWI	Fri, May 5, 2017	64.70	65.09	64.64	65.02
2292	NASDAQ	ACWI	Thu, May 4, 2017	64.52	64.61	64.40	64.59
2291	NASDAQ	ACWI	Wed, May 3, 2017	64.47	64.52	64.31	64.45
2290	NASDAQ	ACWI	Tue, May 2, 2017	64.60	64.65	64.47	64.64
2289	NASDAQ	ACWI	Mon, May 1, 2017	64.44	64.58	64.35	64.45
2288	NASDAQ	ACWI	Fri, Apr 28, 2017	64.34	64.41	64.21	64.28
2287	NASDAQ	ACWI	Thu, Apr 27, 2017	64.39	64.41	64.15	64.30
2286	NASDAQ	ACWI	Wed, Apr 26, 2017	64.34	64.57	64.28	64.28
2285	NASDAQ	ACWI	Tue, Apr 25, 2017	64.23	64.49	64.22	64.41
2284	NASDAQ	ACWI	Mon, Apr 24, 2017	63.94	64.07	63.90	63.98
2283	NASDAQ	ACWI	Fri, Apr 21, 2017	63.07	63.12	62.91	63.02
2282	NASDAQ	ACWI	Thu, Apr 20, 2017	62.96	63.21	62.89	63.11
2281	NASDAQ	ACWI	Wed, Apr 19, 2017	62.95	63.00	62.53	62.61
2280	NASDAQ	ACWI	Tue, Apr 18, 2017	62.75	62.91	62.57	62.77
2279	NASDAQ	ACWI	Mon, Apr 17, 2017	62.83	63.08	62.76	63.08
2278	NASDAQ	ACWI	Thu, Apr 13, 2017	62.88	63.02	62.59	62.59
2277	NASDAQ	ACWI	Wed, Apr 12, 2017	63.11	63.12	62.86	63.01
2276	NASDAQ	ACWI	Tue, Apr 11, 2017	63.13	63.19	62.72	63.16
2275	NASDAQ	ACWI	Mon, Apr 10, 2017	63.10	63.24	62.96	63.08
2274	NASDAQ	ACWI	Fri, Apr 7, 2017	63.07	63.27	63.02	63.10
2273	NASDAQ	ACWI	Thu, Apr 6, 2017	63.14	63.28	63.01	63.16
2272	NASDAQ	ACWI	Wed, Apr 5, 2017	63.43	63.66	63.03	63.10
2271	NASDAQ	ACWI	Tue, Apr 4, 2017	63.09	63.29	63.00	63.27
2270	NASDAQ	ACWI	Mon, Apr 3, 2017	63.31	63.36	62.83	63.25
2269	NASDAQ	ACWI	Fri, Mar 31, 2017	63.24	63.47	63.24	63.26
2268	NASDAQ	ACWI	Thu, Mar 30, 2017	63.42	63.60	63.38	63.41
2267	NASDAQ	ACWI	Wed, Mar 29, 2017	63.15	63.50	63.15	63.44
2266	NASDAQ	ACWI	Tue, Mar 28, 2017	63.07	63.51	63.04	63.41
2265	NASDAQ	ACWI	Mon, Mar 27, 2017	62.69	63.17	62.65	63.13
2264	NASDAQ	ACWI	Fri, Mar 24, 2017	63.09	63.28	62.92	63.08
2263	NASDAQ	ACWI	Thu, Mar 23, 2017	62.94	63.31	62.89	63.06
2262	NASDAQ	ACWI	Wed, Mar 22, 2017	62.83	63.06	62.67	63.03
2261	NASDAQ	ACWI	Tue, Mar 21, 2017	63.79	63.87	62.86	62.91
2260	NASDAQ	ACWI	Mon, Mar 20, 2017	63.58	63.68	63.42	63.52
2259	NASDAQ	ACWI	Fri, Mar 17, 2017	63.62	63.72	63.48	63.51
2258	NASDAQ	ACWI	Thu, Mar 16, 2017	63.65	63.69	63.44	63.54
2257	NASDAQ	ACWI	Wed, Mar 15, 2017	62.91	63.53	62.82	63.41
2256	NASDAQ	ACWI	Tue, Mar 14, 2017	62.74	62.78	62.56	62.66
2255	NASDAQ	ACWI	Mon, Mar 13, 2017	62.93	63.04	62.89	63.02
2254	NASDAQ	ACWI	Fri, Mar 10, 2017	62.78	62.93	62.57	62.78
2253	NASDAQ	ACWI	Thu, Mar 9, 2017	62.44	62.53	62.21	62.44
2252	NASDAQ	ACWI	Wed, Mar 8, 2017	62.63	62.69	62.35	62.40
2251	NASDAQ	ACWI	Tue, Mar 7, 2017	62.64	62.73	62.54	62.61
2250	NASDAQ	ACWI	Mon, Mar 6, 2017	62.75	62.83	62.60	62.76
2249	NASDAQ	ACWI	Fri, Mar 3, 2017	62.82	62.98	62.69	62.94
2248	NASDAQ	ACWI	Thu, Mar 2, 2017	63.00	63.06	62.74	62.79
2247	NASDAQ	ACWI	Wed, Mar 1, 2017	62.83	63.31	62.83	63.19
2246	NASDAQ	ACWI	Tue, Feb 28, 2017	62.47	62.56	62.31	62.42
2245	NASDAQ	ACWI	Mon, Feb 27, 2017	62.48	62.63	62.41	62.63
2244	NASDAQ	ACWI	Fri, Feb 24, 2017	62.32	62.58	62.31	62.58
2243	NASDAQ	ACWI	Thu, Feb 23, 2017	62.93	62.93	62.60	62.74
2242	NASDAQ	ACWI	Wed, Feb 22, 2017	62.61	62.75	62.55	62.71
2241	NASDAQ	ACWI	Tue, Feb 21, 2017	62.58	62.76	62.50	62.69
2240	NASDAQ	ACWI	Fri, Feb 17, 2017	62.19	62.42	62.17	62.42
2239	NASDAQ	ACWI	Thu, Feb 16, 2017	62.49	62.54	62.28	62.46
2238	NASDAQ	ACWI	Wed, Feb 15, 2017	62.08	62.51	62.04	62.45
2237	NASDAQ	ACWI	Tue, Feb 14, 2017	62.00	62.18	61.78	62.15
2236	NASDAQ	ACWI	Mon, Feb 13, 2017	61.95	62.14	61.93	62.02
2235	NASDAQ	ACWI	Fri, Feb 10, 2017	61.58	61.82	61.57	61.73
2234	NASDAQ	ACWI	Thu, Feb 9, 2017	61.30	61.59	61.29	61.48
2233	NASDAQ	ACWI	Wed, Feb 8, 2017	61.01	61.25	60.94	61.23
2232	NASDAQ	ACWI	Tue, Feb 7, 2017	61.12	61.21	61.01	61.07
2231	NASDAQ	ACWI	Mon, Feb 6, 2017	61.08	61.15	60.98	61.12
2230	NASDAQ	ACWI	Fri, Feb 3, 2017	61.26	61.41	61.15	61.35
2229	NASDAQ	ACWI	Thu, Feb 2, 2017	60.85	61.10	60.85	61.00
2228	NASDAQ	ACWI	Wed, Feb 1, 2017	61.13	61.19	60.79	60.92
2227	NASDAQ	ACWI	Tue, Jan 31, 2017	60.85	60.93	60.61	60.89
2226	NASDAQ	ACWI	Mon, Jan 30, 2017	60.89	60.90	60.54	60.80
2225	NASDAQ	ACWI	Fri, Jan 27, 2017	61.31	61.32	61.13	61.19
2224	NASDAQ	ACWI	Thu, Jan 26, 2017	61.41	61.45	61.27	61.31
2223	NASDAQ	ACWI	Wed, Jan 25, 2017	61.08	61.48	61.08	61.43
2222	NASDAQ	ACWI	Tue, Jan 24, 2017	60.49	60.92	60.46	60.83
2221	NASDAQ	ACWI	Mon, Jan 23, 2017	60.45	60.54	60.25	60.50
2220	NASDAQ	ACWI	Fri, Jan 20, 2017	60.43	60.54	60.31	60.49
2219	NASDAQ	ACWI	Thu, Jan 19, 2017	60.43	60.45	60.10	60.24
2218	NASDAQ	ACWI	Wed, Jan 18, 2017	60.47	60.48	60.30	60.41
2217	NASDAQ	ACWI	Tue, Jan 17, 2017	60.40	60.60	60.40	60.51
2216	NASDAQ	ACWI	Fri, Jan 13, 2017	60.54	60.74	60.53	60.70
2215	NASDAQ	ACWI	Thu, Jan 12, 2017	60.34	60.58	60.20	60.54
2214	NASDAQ	ACWI	Wed, Jan 11, 2017	60.25	60.57	60.10	60.57
2213	NASDAQ	ACWI	Tue, Jan 10, 2017	60.24	60.47	60.21	60.24
2212	NASDAQ	ACWI	Mon, Jan 9, 2017	60.22	60.33	60.15	60.24
2211	NASDAQ	ACWI	Fri, Jan 6, 2017	60.35	60.46	60.15	60.38
2210	NASDAQ	ACWI	Thu, Jan 5, 2017	60.15	60.40	60.15	60.37
2209	NASDAQ	ACWI	Wed, Jan 4, 2017	59.87	60.14	59.84	60.14
2208	NASDAQ	ACWI	Tue, Jan 3, 2017	59.61	59.72	59.35	59.63
2207	NASDAQ	ACWI	Fri, Dec 30, 2016	59.47	59.48	59.02	59.17
2206	NASDAQ	ACWI	Thu, Dec 29, 2016	59.31	59.35	59.20	59.26
2205	NASDAQ	ACWI	Wed, Dec 28, 2016	59.50	59.55	59.11	59.15
2204	NASDAQ	ACWI	Tue, Dec 27, 2016	59.45	59.58	59.35	59.44
2203	NASDAQ	ACWI	Fri, Dec 23, 2016	59.31	59.38	59.26	59.36
2202	NASDAQ	ACWI	Thu, Dec 22, 2016	59.39	59.39	59.21	59.32
2201	NASDAQ	ACWI	Wed, Dec 21, 2016	59.50	59.57	59.42	59.42
2200	NASDAQ	ACWI	Tue, Dec 20, 2016	59.98	60.12	59.94	60.12
2199	NASDAQ	ACWI	Mon, Dec 19, 2016	59.89	60.05	59.83	59.91
2198	NASDAQ	ACWI	Fri, Dec 16, 2016	60.02	60.06	59.78	59.84
2197	NASDAQ	ACWI	Thu, Dec 15, 2016	59.88	60.11	59.78	59.96
2196	NASDAQ	ACWI	Wed, Dec 14, 2016	60.52	60.62	59.80	59.87
2195	NASDAQ	ACWI	Tue, Dec 13, 2016	60.40	60.77	60.40	60.60
2194	NASDAQ	ACWI	Mon, Dec 12, 2016	60.15	60.35	60.04	60.12
2193	NASDAQ	ACWI	Fri, Dec 9, 2016	60.10	60.31	60.04	60.31
2192	NASDAQ	ACWI	Thu, Dec 8, 2016	59.90	60.14	59.79	60.03
2191	NASDAQ	ACWI	Wed, Dec 7, 2016	59.15	59.96	59.14	59.92
2190	NASDAQ	ACWI	Tue, Dec 6, 2016	58.89	59.11	58.79	59.11
2189	NASDAQ	ACWI	Mon, Dec 5, 2016	58.65	58.85	58.61	58.79
2188	NASDAQ	ACWI	Fri, Dec 2, 2016	58.27	58.51	58.24	58.39
2187	NASDAQ	ACWI	Thu, Dec 1, 2016	58.59	58.63	58.22	58.29
2186	NASDAQ	ACWI	Wed, Nov 30, 2016	58.84	58.93	58.57	58.57
2185	NASDAQ	ACWI	Tue, Nov 29, 2016	58.52	58.83	58.43	58.72
2184	NASDAQ	ACWI	Mon, Nov 28, 2016	58.70	58.76	58.50	58.57
2183	NASDAQ	ACWI	Fri, Nov 25, 2016	58.68	58.79	58.64	58.79
2182	NASDAQ	ACWI	Wed, Nov 23, 2016	58.38	58.57	58.21	58.57
2181	NASDAQ	ACWI	Tue, Nov 22, 2016	58.60	58.71	58.43	58.71
2180	NASDAQ	ACWI	Mon, Nov 21, 2016	58.20	58.50	58.20	58.47
2179	NASDAQ	ACWI	Fri, Nov 18, 2016	58.12	58.20	57.94	58.02
2178	NASDAQ	ACWI	Thu, Nov 17, 2016	58.09	58.39	58.09	58.30
2177	NASDAQ	ACWI	Wed, Nov 16, 2016	57.94	58.10	57.90	58.02
2176	NASDAQ	ACWI	Tue, Nov 15, 2016	57.62	58.26	57.62	58.26
2175	NASDAQ	ACWI	Mon, Nov 14, 2016	57.90	57.90	57.54	57.76
2174	NASDAQ	ACWI	Fri, Nov 11, 2016	57.88	58.16	57.56	57.92
2173	NASDAQ	ACWI	Thu, Nov 10, 2016	58.40	58.64	57.82	58.24
2172	NASDAQ	ACWI	Wed, Nov 9, 2016	57.57	58.57	57.50	58.40
2171	NASDAQ	ACWI	Tue, Nov 8, 2016	57.78	58.35	57.70	58.22
2170	NASDAQ	ACWI	Mon, Nov 7, 2016	57.48	57.93	57.48	57.90
2169	NASDAQ	ACWI	Fri, Nov 4, 2016	56.84	57.10	56.69	56.74
2168	NASDAQ	ACWI	Thu, Nov 3, 2016	57.35	57.38	56.95	57.03
2167	NASDAQ	ACWI	Wed, Nov 2, 2016	57.51	57.62	57.08	57.19
2166	NASDAQ	ACWI	Tue, Nov 1, 2016	58.14	58.17	57.29	57.61
2165	NASDAQ	ACWI	Mon, Oct 31, 2016	57.98	58.10	57.88	57.97
2164	NASDAQ	ACWI	Fri, Oct 28, 2016	58.06	58.26	57.77	57.95
2163	NASDAQ	ACWI	Thu, Oct 27, 2016	58.42	58.46	58.11	58.14
2162	NASDAQ	ACWI	Wed, Oct 26, 2016	58.29	58.45	58.12	58.26
2161	NASDAQ	ACWI	Tue, Oct 25, 2016	58.53	58.64	58.39	58.53
2160	NASDAQ	ACWI	Mon, Oct 24, 2016	58.59	58.75	58.50	58.62
2159	NASDAQ	ACWI	Fri, Oct 21, 2016	58.20	58.48	58.14	58.44
2158	NASDAQ	ACWI	Thu, Oct 20, 2016	58.47	58.64	58.29	58.46
2157	NASDAQ	ACWI	Wed, Oct 19, 2016	58.48	58.65	58.39	58.55
2156	NASDAQ	ACWI	Tue, Oct 18, 2016	58.41	58.49	58.23	58.35
2155	NASDAQ	ACWI	Mon, Oct 17, 2016	57.93	58.05	57.79	57.84
2154	NASDAQ	ACWI	Fri, Oct 14, 2016	58.31	58.46	57.99	58.01
2153	NASDAQ	ACWI	Thu, Oct 13, 2016	57.70	58.13	57.44	57.97
2152	NASDAQ	ACWI	Wed, Oct 12, 2016	58.18	58.35	58.04	58.22
2151	NASDAQ	ACWI	Tue, Oct 11, 2016	58.77	58.79	58.01	58.22
2150	NASDAQ	ACWI	Mon, Oct 10, 2016	59.01	59.20	59.00	59.04
2149	NASDAQ	ACWI	Fri, Oct 7, 2016	58.95	59.02	58.43	58.76
2148	NASDAQ	ACWI	Thu, Oct 6, 2016	58.95	59.05	58.77	59.00
2147	NASDAQ	ACWI	Wed, Oct 5, 2016	58.95	59.19	58.95	59.09
2146	NASDAQ	ACWI	Tue, Oct 4, 2016	59.17	59.21	58.58	58.74
2145	NASDAQ	ACWI	Mon, Oct 3, 2016	58.97	59.08	58.83	58.98
2144	NASDAQ	ACWI	Fri, Sep 30, 2016	58.95	59.30	58.81	59.10
2143	NASDAQ	ACWI	Thu, Sep 29, 2016	59.16	59.35	58.52	58.69
2142	NASDAQ	ACWI	Wed, Sep 28, 2016	58.99	59.35	58.71	59.31
2141	NASDAQ	ACWI	Tue, Sep 27, 2016	58.48	58.95	58.40	58.93
2140	NASDAQ	ACWI	Mon, Sep 26, 2016	58.71	58.81	58.55	58.60
2139	NASDAQ	ACWI	Fri, Sep 23, 2016	59.30	59.34	59.08	59.13
2138	NASDAQ	ACWI	Thu, Sep 22, 2016	59.55	59.76	59.45	59.54
2137	NASDAQ	ACWI	Wed, Sep 21, 2016	58.50	59.16	58.38	59.11
2136	NASDAQ	ACWI	Tue, Sep 20, 2016	58.39	58.44	58.14	58.19
2135	NASDAQ	ACWI	Mon, Sep 19, 2016	58.26	58.37	57.91	57.98
2134	NASDAQ	ACWI	Fri, Sep 16, 2016	57.94	57.95	57.64	57.83
2133	NASDAQ	ACWI	Thu, Sep 15, 2016	57.70	58.34	57.58	58.25
2132	NASDAQ	ACWI	Wed, Sep 14, 2016	57.65	58.05	57.52	57.64
2131	NASDAQ	ACWI	Tue, Sep 13, 2016	58.22	58.22	57.46	57.69
2130	NASDAQ	ACWI	Mon, Sep 12, 2016	57.76	58.82	57.65	58.73
2129	NASDAQ	ACWI	Fri, Sep 9, 2016	59.03	59.04	58.06	58.08
2128	NASDAQ	ACWI	Thu, Sep 8, 2016	59.49	59.64	59.37	59.46
2127	NASDAQ	ACWI	Wed, Sep 7, 2016	59.64	59.71	59.44	59.62
2126	NASDAQ	ACWI	Tue, Sep 6, 2016	59.36	59.63	59.31	59.63
2125	NASDAQ	ACWI	Fri, Sep 2, 2016	59.07	59.28	59.07	59.22
2124	NASDAQ	ACWI	Thu, Sep 1, 2016	58.71	58.77	58.39	58.76
2123	NASDAQ	ACWI	Wed, Aug 31, 2016	58.68	58.75	58.35	58.55
2122	NASDAQ	ACWI	Tue, Aug 30, 2016	58.97	59.01	58.65	58.78
2121	NASDAQ	ACWI	Mon, Aug 29, 2016	58.70	58.97	58.64	58.89
2120	NASDAQ	ACWI	Fri, Aug 26, 2016	58.95	59.39	58.39	58.63
2119	NASDAQ	ACWI	Thu, Aug 25, 2016	58.89	59.09	58.79	58.87
2118	NASDAQ	ACWI	Wed, Aug 24, 2016	59.21	59.27	58.91	59.00
2117	NASDAQ	ACWI	Tue, Aug 23, 2016	59.44	59.51	59.22	59.22
2116	NASDAQ	ACWI	Mon, Aug 22, 2016	59.00	59.18	58.90	59.10
2115	NASDAQ	ACWI	Fri, Aug 19, 2016	59.02	59.23	58.91	59.17
2114	NASDAQ	ACWI	Thu, Aug 18, 2016	59.22	59.41	59.16	59.39
2113	NASDAQ	ACWI	Wed, Aug 17, 2016	59.00	59.25	58.79	59.18
2112	NASDAQ	ACWI	Tue, Aug 16, 2016	59.24	59.30	59.12	59.12
2111	NASDAQ	ACWI	Mon, Aug 15, 2016	59.25	59.47	59.25	59.37
2110	NASDAQ	ACWI	Fri, Aug 12, 2016	59.14	59.24	59.00	59.12
2109	NASDAQ	ACWI	Thu, Aug 11, 2016	59.07	59.27	58.98	59.22
2108	NASDAQ	ACWI	Wed, Aug 10, 2016	59.00	59.04	58.76	58.83
2107	NASDAQ	ACWI	Tue, Aug 9, 2016	58.72	58.95	58.65	58.86
2106	NASDAQ	ACWI	Mon, Aug 8, 2016	58.50	58.63	58.48	58.53
2105	NASDAQ	ACWI	Fri, Aug 5, 2016	58.16	58.47	58.16	58.44
2104	NASDAQ	ACWI	Thu, Aug 4, 2016	58.00	58.13	57.86	58.07
2103	NASDAQ	ACWI	Wed, Aug 3, 2016	57.59	57.88	57.53	57.86
2102	NASDAQ	ACWI	Tue, Aug 2, 2016	58.13	58.13	57.56	57.80
2101	NASDAQ	ACWI	Mon, Aug 1, 2016	58.40	58.42	58.08	58.16
2100	NASDAQ	ACWI	Fri, Jul 29, 2016	58.12	58.42	58.02	58.35
2099	NASDAQ	ACWI	Thu, Jul 28, 2016	58.00	58.09	57.77	58.02
2098	NASDAQ	ACWI	Wed, Jul 27, 2016	58.11	58.15	57.66	57.99
2097	NASDAQ	ACWI	Tue, Jul 26, 2016	57.94	58.08	57.72	57.91
2096	NASDAQ	ACWI	Mon, Jul 25, 2016	57.97	58.01	57.66	57.81
2095	NASDAQ	ACWI	Fri, Jul 22, 2016	57.89	57.97	57.75	57.96
2094	NASDAQ	ACWI	Thu, Jul 21, 2016	57.87	58.01	57.65	57.78
2093	NASDAQ	ACWI	Wed, Jul 20, 2016	57.82	58.03	57.73	57.95
2092	NASDAQ	ACWI	Tue, Jul 19, 2016	57.64	57.69	57.49	57.62
2091	NASDAQ	ACWI	Mon, Jul 18, 2016	57.70	57.96	57.65	57.89
2090	NASDAQ	ACWI	Fri, Jul 15, 2016	57.89	57.94	57.60	57.71
2089	NASDAQ	ACWI	Thu, Jul 14, 2016	57.90	58.02	57.81	57.83
2088	NASDAQ	ACWI	Wed, Jul 13, 2016	57.64	57.70	57.34	57.48
2087	NASDAQ	ACWI	Tue, Jul 12, 2016	57.38	57.65	57.36	57.50
2086	NASDAQ	ACWI	Mon, Jul 11, 2016	56.87	57.08	56.81	56.95
2085	NASDAQ	ACWI	Fri, Jul 8, 2016	56.09	56.53	56.07	56.46
2084	NASDAQ	ACWI	Thu, Jul 7, 2016	55.85	56.04	55.42	55.61
2083	NASDAQ	ACWI	Wed, Jul 6, 2016	55.25	55.75	55.00	55.74
2082	NASDAQ	ACWI	Tue, Jul 5, 2016	55.88	55.94	55.48	55.65
2081	NASDAQ	ACWI	Fri, Jul 1, 2016	56.22	56.49	56.20	56.35
2080	NASDAQ	ACWI	Thu, Jun 30, 2016	55.67	56.24	55.47	56.23
2079	NASDAQ	ACWI	Wed, Jun 29, 2016	55.08	55.57	55.04	55.48
2078	NASDAQ	ACWI	Tue, Jun 28, 2016	54.09	54.46	53.92	54.45
2077	NASDAQ	ACWI	Mon, Jun 27, 2016	53.82	53.82	52.92	53.29
2076	NASDAQ	ACWI	Fri, Jun 24, 2016	54.39	55.40	54.24	54.30
2075	NASDAQ	ACWI	Thu, Jun 23, 2016	57.01	57.41	56.84	57.39
2074	NASDAQ	ACWI	Wed, Jun 22, 2016	56.58	56.77	56.32	56.35
2073	NASDAQ	ACWI	Tue, Jun 21, 2016	57.08	57.38	56.94	57.15
2072	NASDAQ	ACWI	Mon, Jun 20, 2016	57.08	57.26	56.84	56.88
2071	NASDAQ	ACWI	Fri, Jun 17, 2016	56.08	56.21	55.74	56.09
2070	NASDAQ	ACWI	Thu, Jun 16, 2016	55.34	56.01	55.01	55.94
2069	NASDAQ	ACWI	Wed, Jun 15, 2016	55.94	56.23	55.80	55.90
2068	NASDAQ	ACWI	Tue, Jun 14, 2016	55.84	56.03	55.44	55.73
2067	NASDAQ	ACWI	Mon, Jun 13, 2016	56.26	56.64	56.07	56.11
2066	NASDAQ	ACWI	Fri, Jun 10, 2016	57.03	57.06	56.58	56.71
2065	NASDAQ	ACWI	Thu, Jun 9, 2016	57.69	57.79	57.54	57.72
2064	NASDAQ	ACWI	Wed, Jun 8, 2016	58.04	58.20	57.98	58.14
2063	NASDAQ	ACWI	Tue, Jun 7, 2016	57.86	58.08	57.86	57.92
2062	NASDAQ	ACWI	Mon, Jun 6, 2016	57.47	57.80	57.47	57.69
2061	NASDAQ	ACWI	Fri, Jun 3, 2016	57.21	57.42	56.95	57.34
2060	NASDAQ	ACWI	Thu, Jun 2, 2016	56.85	57.19	56.78	57.18
2059	NASDAQ	ACWI	Wed, Jun 1, 2016	56.82	57.12	56.69	57.08
2058	NASDAQ	ACWI	Tue, May 31, 2016	57.27	57.35	56.85	57.00
2057	NASDAQ	ACWI	Fri, May 27, 2016	57.02	57.17	57.00	57.14
2056	NASDAQ	ACWI	Thu, May 26, 2016	57.06	57.17	56.95	57.08
2055	NASDAQ	ACWI	Wed, May 25, 2016	56.75	57.10	56.75	56.97
2054	NASDAQ	ACWI	Tue, May 24, 2016	56.04	56.59	56.03	56.50
2053	NASDAQ	ACWI	Mon, May 23, 2016	55.83	55.93	55.71	55.76
2052	NASDAQ	ACWI	Fri, May 20, 2016	55.80	56.01	55.77	55.89
2051	NASDAQ	ACWI	Thu, May 19, 2016	55.50	55.57	55.16	55.51
2050	NASDAQ	ACWI	Wed, May 18, 2016	55.76	56.24	55.47	55.77
2049	NASDAQ	ACWI	Tue, May 17, 2016	56.31	56.31	55.70	55.84
2048	NASDAQ	ACWI	Mon, May 16, 2016	55.83	56.39	55.74	56.27
2047	NASDAQ	ACWI	Fri, May 13, 2016	55.90	56.12	55.52	55.60
2046	NASDAQ	ACWI	Thu, May 12, 2016	56.55	56.56	55.89	56.23
2045	NASDAQ	ACWI	Wed, May 11, 2016	56.42	56.61	56.21	56.24
2044	NASDAQ	ACWI	Tue, May 10, 2016	56.14	56.66	56.14	56.65
2043	NASDAQ	ACWI	Mon, May 9, 2016	55.96	56.10	55.76	55.85
2042	NASDAQ	ACWI	Fri, May 6, 2016	55.54	55.98	55.50	55.98
2041	NASDAQ	ACWI	Thu, May 5, 2016	55.94	56.06	55.65	55.82
2040	NASDAQ	ACWI	Wed, May 4, 2016	55.99	56.15	55.69	55.81
2039	NASDAQ	ACWI	Tue, May 3, 2016	56.48	56.64	56.23	56.34
2038	NASDAQ	ACWI	Mon, May 2, 2016	57.04	57.19	56.84	57.16
2037	NASDAQ	ACWI	Fri, Apr 29, 2016	56.94	57.01	56.46	56.81
2036	NASDAQ	ACWI	Thu, Apr 28, 2016	57.19	57.59	56.92	57.06
2035	NASDAQ	ACWI	Wed, Apr 27, 2016	57.34	57.71	57.24	57.59
2034	NASDAQ	ACWI	Tue, Apr 26, 2016	57.47	57.58	57.31	57.50
2033	NASDAQ	ACWI	Mon, Apr 25, 2016	57.27	57.34	57.10	57.30
2032	NASDAQ	ACWI	Fri, Apr 22, 2016	57.40	57.62	57.27	57.51
2031	NASDAQ	ACWI	Thu, Apr 21, 2016	57.80	57.85	57.41	57.52
2030	NASDAQ	ACWI	Wed, Apr 20, 2016	57.76	58.06	57.63	57.80
2029	NASDAQ	ACWI	Tue, Apr 19, 2016	57.61	57.91	57.57	57.85
2028	NASDAQ	ACWI	Mon, Apr 18, 2016	56.76	57.32	56.69	57.31
2027	NASDAQ	ACWI	Fri, Apr 15, 2016	56.92	57.01	56.83	56.90
2026	NASDAQ	ACWI	Thu, Apr 14, 2016	56.99	57.11	56.87	56.99
2025	NASDAQ	ACWI	Wed, Apr 13, 2016	56.67	56.97	56.66	56.91
2024	NASDAQ	ACWI	Tue, Apr 12, 2016	55.70	56.32	55.55	56.23
2023	NASDAQ	ACWI	Mon, Apr 11, 2016	55.88	56.06	55.52	55.53
2022	NASDAQ	ACWI	Fri, Apr 8, 2016	55.59	55.81	55.37	55.55
2021	NASDAQ	ACWI	Thu, Apr 7, 2016	55.31	55.43	54.80	54.97
2020	NASDAQ	ACWI	Wed, Apr 6, 2016	55.10	55.73	55.01	55.68
2019	NASDAQ	ACWI	Tue, Apr 5, 2016	55.82	55.82	55.82	55.02
2018	NASDAQ	ACWI	Mon, Apr 4, 2016	56.05	56.13	55.72	55.82
2017	NASDAQ	ACWI	Fri, Apr 1, 2016	55.36	56.05	55.26	56.02
2016	NASDAQ	ACWI	Thu, Mar 31, 2016	56.25	56.35	56.04	56.33
2015	NASDAQ	ACWI	Wed, Mar 30, 2016	56.24	56.57	56.21	56.33
2014	NASDAQ	ACWI	Tue, Mar 29, 2016	55.16	56.00	55.07	55.40
2013	NASDAQ	ACWI	Mon, Mar 28, 2016	55.23	55.23	55.23	55.23
2012	NASDAQ	ACWI	Thu, Mar 24, 2016	55.35	55.35	55.35	55.23
2011	NASDAQ	ACWI	Wed, Mar 23, 2016	55.72	55.75	55.32	55.35
2010	NASDAQ	ACWI	Tue, Mar 22, 2016	55.71	56.07	55.61	55.93
2009	NASDAQ	ACWI	Mon, Mar 21, 2016	55.82	56.08	55.78	56.00
2008	NASDAQ	ACWI	Fri, Mar 18, 2016	55.97	56.11	55.86	56.00
2007	NASDAQ	ACWI	Thu, Mar 17, 2016	55.42	56.02	55.31	55.89
2006	NASDAQ	ACWI	Wed, Mar 16, 2016	54.61	55.47	54.61	55.40
2005	NASDAQ	ACWI	Tue, Mar 15, 2016	55.24	55.24	55.24	54.88
2004	NASDAQ	ACWI	Mon, Mar 14, 2016	55.14	55.37	55.07	55.24
2003	NASDAQ	ACWI	Fri, Mar 11, 2016	54.27	54.27	54.27	55.36
2002	NASDAQ	ACWI	Thu, Mar 10, 2016	54.30	54.30	54.30	54.27
2001	NASDAQ	ACWI	Wed, Mar 9, 2016	54.22	54.40	54.09	54.01
2000	NASDAQ	ACWI	Tue, Mar 8, 2016	54.60	54.60	53.03	54.60
1999	NASDAQ	ACWI	Mon, Mar 7, 2016	54.22	54.76	54.14	54.60
1998	NASDAQ	ACWI	Fri, Mar 4, 2016	54.37	54.82	54.25	54.56
1997	NASDAQ	ACWI	Thu, Mar 3, 2016	53.82	53.82	53.82	54.22
1996	NASDAQ	ACWI	Wed, Mar 2, 2016	53.47	53.85	53.32	53.48
1995	NASDAQ	ACWI	Tue, Mar 1, 2016	52.20	52.20	52.20	53.48
1994	NASDAQ	ACWI	Mon, Feb 29, 2016	52.51	52.77	52.18	52.20
1993	NASDAQ	ACWI	Fri, Feb 26, 2016	52.89	52.94	52.40	52.48
1992	NASDAQ	ACWI	Thu, Feb 25, 2016	52.20	52.62	51.97	52.61
1991	NASDAQ	ACWI	Wed, Feb 24, 2016	51.45	52.12	51.02	52.05
1990	NASDAQ	ACWI	Tue, Feb 23, 2016	52.47	52.52	51.96	51.97
1989	NASDAQ	ACWI	Mon, Feb 22, 2016	52.38	52.77	52.38	52.75
1988	NASDAQ	ACWI	Fri, Feb 19, 2016	51.75	52.04	51.57	52.02
1987	NASDAQ	ACWI	Thu, Feb 18, 2016	52.50	52.50	52.04	52.11
1986	NASDAQ	ACWI	Wed, Feb 17, 2016	51.63	52.40	51.63	52.33
1985	NASDAQ	ACWI	Tue, Feb 16, 2016	51.17	51.41	50.84	51.40
1984	NASDAQ	ACWI	Fri, Feb 12, 2016	49.93	50.42	49.66	50.39
1983	NASDAQ	ACWI	Thu, Feb 11, 2016	49.51	49.75	49.04	49.52
1982	NASDAQ	ACWI	Wed, Feb 10, 2016	50.47	50.94	50.13	50.19
1981	NASDAQ	ACWI	Tue, Feb 9, 2016	49.75	50.53	49.47	50.20
1980	NASDAQ	ACWI	Mon, Feb 8, 2016	50.75	50.75	49.91	50.48
1979	NASDAQ	ACWI	Fri, Feb 5, 2016	52.04	52.07	51.15	51.32
1978	NASDAQ	ACWI	Thu, Feb 4, 2016	51.95	52.52	51.82	52.19
1977	NASDAQ	ACWI	Wed, Feb 3, 2016	52.02	52.15	50.90	52.04
1976	NASDAQ	ACWI	Tue, Feb 2, 2016	52.15	52.18	51.48	51.64
1975	NASDAQ	ACWI	Mon, Feb 1, 2016	52.44	52.97	52.25	52.76
1974	NASDAQ	ACWI	Fri, Jan 29, 2016	52.02	52.88	51.98	52.86
1973	NASDAQ	ACWI	Thu, Jan 28, 2016	52.03	52.06	51.26	51.75
1972	NASDAQ	ACWI	Wed, Jan 27, 2016	51.76	52.32	51.22	51.47
1971	NASDAQ	ACWI	Tue, Jan 26, 2016	51.27	51.93	51.23	51.90
1970	NASDAQ	ACWI	Mon, Jan 25, 2016	51.63	51.69	50.99	51.05
1969	NASDAQ	ACWI	Fri, Jan 22, 2016	51.54	51.90	51.45	51.82
1968	NASDAQ	ACWI	Thu, Jan 21, 2016	50.27	51.02	49.85	50.54
1967	NASDAQ	ACWI	Wed, Jan 20, 2016	50.11	50.63	49.09	50.26
1966	NASDAQ	ACWI	Tue, Jan 19, 2016	51.44	51.57	50.62	51.08
1965	NASDAQ	ACWI	Fri, Jan 15, 2016	50.77	51.14	50.29	50.78
1964	NASDAQ	ACWI	Thu, Jan 14, 2016	51.71	52.57	51.23	52.26
1963	NASDAQ	ACWI	Wed, Jan 13, 2016	52.84	52.99	51.38	51.51
1962	NASDAQ	ACWI	Tue, Jan 12, 2016	52.66	52.87	52.01	52.58
1961	NASDAQ	ACWI	Mon, Jan 11, 2016	52.57	52.67	51.70	52.24
1960	NASDAQ	ACWI	Fri, Jan 8, 2016	53.11	53.23	52.11	52.18
1959	NASDAQ	ACWI	Thu, Jan 7, 2016	53.10	53.57	52.69	52.79
1958	NASDAQ	ACWI	Wed, Jan 6, 2016	53.95	54.30	53.76	54.05
1957	NASDAQ	ACWI	Tue, Jan 5, 2016	54.84	54.97	54.57	54.88
1956	NASDAQ	ACWI	Mon, Jan 4, 2016	54.83	54.90	54.28	54.83
1955	NASDAQ	ACWI	Thu, Dec 31, 2015	56.04	56.29	55.82	55.82
1954	NASDAQ	ACWI	Wed, Dec 30, 2015	56.79	56.79	56.65	56.65
1953	NASDAQ	ACWI	Tue, Dec 29, 2015	56.69	56.87	56.62	56.79
1952	NASDAQ	ACWI	Mon, Dec 28, 2015	56.19	56.32	56.02	56.30
1951	NASDAQ	ACWI	Thu, Dec 24, 2015	56.51	56.63	56.40	56.47
1950	NASDAQ	ACWI	Wed, Dec 23, 2015	56.22	56.55	56.14	56.54
1949	NASDAQ	ACWI	Tue, Dec 22, 2015	55.53	55.84	55.28	55.74
1948	NASDAQ	ACWI	Mon, Dec 21, 2015	55.32	55.50	54.94	55.31
1947	NASDAQ	ACWI	Fri, Dec 18, 2015	56.17	56.28	55.56	55.56
1946	NASDAQ	ACWI	Thu, Dec 17, 2015	57.21	57.22	56.36	56.36
1945	NASDAQ	ACWI	Wed, Dec 16, 2015	56.61	57.26	56.39	57.15
1944	NASDAQ	ACWI	Tue, Dec 15, 2015	56.13	56.39	56.03	56.17
1943	NASDAQ	ACWI	Mon, Dec 14, 2015	55.58	55.68	54.93	55.62
1942	NASDAQ	ACWI	Fri, Dec 11, 2015	55.83	55.97	55.35	55.42
1941	NASDAQ	ACWI	Thu, Dec 10, 2015	56.53	56.90	56.47	56.51
1940	NASDAQ	ACWI	Wed, Dec 9, 2015	56.70	57.32	56.24	56.55
1939	NASDAQ	ACWI	Tue, Dec 8, 2015	56.71	57.07	56.54	56.85
1938	NASDAQ	ACWI	Mon, Dec 7, 2015	57.63	57.71	57.20	57.42
1937	NASDAQ	ACWI	Fri, Dec 4, 2015	57.12	57.98	57.03	57.92
1936	NASDAQ	ACWI	Thu, Dec 3, 2015	57.90	57.94	56.90	57.10
1935	NASDAQ	ACWI	Wed, Dec 2, 2015	58.15	58.29	57.63	57.74
1934	NASDAQ	ACWI	Tue, Dec 1, 2015	58.06	58.36	57.97	58.33
1933	NASDAQ	ACWI	Mon, Nov 30, 2015	58.00	58.02	57.69	57.76
1932	NASDAQ	ACWI	Fri, Nov 27, 2015	57.92	58.01	57.84	57.93
1931	NASDAQ	ACWI	Wed, Nov 25, 2015	58.07	58.12	57.84	58.01
1930	NASDAQ	ACWI	Tue, Nov 24, 2015	57.54	58.11	57.48	57.96
1929	NASDAQ	ACWI	Mon, Nov 23, 2015	58.02	58.23	57.81	57.91
1928	NASDAQ	ACWI	Fri, Nov 20, 2015	58.32	58.41	58.07	58.14
1927	NASDAQ	ACWI	Thu, Nov 19, 2015	58.01	58.15	57.96	58.01
1926	NASDAQ	ACWI	Wed, Nov 18, 2015	57.42	57.95	57.32	57.86
1925	NASDAQ	ACWI	Tue, Nov 17, 2015	57.44	57.60	57.09	57.19
1924	NASDAQ	ACWI	Mon, Nov 16, 2015	56.41	57.18	56.33	57.17
1923	NASDAQ	ACWI	Fri, Nov 13, 2015	56.72	56.84	56.37	56.41
1922	NASDAQ	ACWI	Thu, Nov 12, 2015	57.39	57.54	56.98	57.00
1921	NASDAQ	ACWI	Wed, Nov 11, 2015	58.09	58.09	57.70	57.70
1920	NASDAQ	ACWI	Tue, Nov 10, 2015	57.60	57.80	57.44	57.80
1919	NASDAQ	ACWI	Mon, Nov 9, 2015	58.12	58.13	57.48	57.75
1918	NASDAQ	ACWI	Fri, Nov 6, 2015	58.24	58.40	57.94	58.38
1917	NASDAQ	ACWI	Thu, Nov 5, 2015	58.77	58.83	58.36	58.57
1916	NASDAQ	ACWI	Wed, Nov 4, 2015	59.05	59.06	58.50	58.69
1915	NASDAQ	ACWI	Tue, Nov 3, 2015	58.56	59.05	58.48	58.91
1914	NASDAQ	ACWI	Mon, Nov 2, 2015	58.34	58.75	58.21	58.73
1913	NASDAQ	ACWI	Fri, Oct 30, 2015	58.40	58.47	58.06	58.07
1912	NASDAQ	ACWI	Thu, Oct 29, 2015	58.09	58.37	58.05	58.30
1911	NASDAQ	ACWI	Wed, Oct 28, 2015	58.12	58.57	57.81	58.49
1910	NASDAQ	ACWI	Tue, Oct 27, 2015	57.91	58.10	57.80	57.97
1909	NASDAQ	ACWI	Mon, Oct 26, 2015	58.51	58.51	58.25	58.29
1908	NASDAQ	ACWI	Fri, Oct 23, 2015	58.54	58.62	58.19	58.52
1907	NASDAQ	ACWI	Thu, Oct 22, 2015	57.40	58.02	57.40	57.91
1906	NASDAQ	ACWI	Wed, Oct 21, 2015	57.61	57.62	57.05	57.08
1905	NASDAQ	ACWI	Tue, Oct 20, 2015	57.36	57.60	57.29	57.39
1904	NASDAQ	ACWI	Mon, Oct 19, 2015	57.41	57.52	57.26	57.49
1903	NASDAQ	ACWI	Fri, Oct 16, 2015	57.57	57.68	57.37	57.66
1902	NASDAQ	ACWI	Thu, Oct 15, 2015	56.94	57.56	56.87	57.56
1901	NASDAQ	ACWI	Wed, Oct 14, 2015	56.72	56.85	56.45	56.63
1900	NASDAQ	ACWI	Tue, Oct 13, 2015	56.77	57.10	56.54	56.57
1899	NASDAQ	ACWI	Mon, Oct 12, 2015	57.22	57.24	57.04	57.15
1898	NASDAQ	ACWI	Fri, Oct 9, 2015	57.22	57.37	57.02	57.21
1897	NASDAQ	ACWI	Thu, Oct 8, 2015	56.47	57.16	56.36	57.11
1896	NASDAQ	ACWI	Wed, Oct 7, 2015	56.48	56.77	56.13	56.61
1895	NASDAQ	ACWI	Tue, Oct 6, 2015	55.98	56.20	55.80	55.99
1894	NASDAQ	ACWI	Mon, Oct 5, 2015	55.53	56.09	55.45	56.04
1893	NASDAQ	ACWI	Fri, Oct 2, 2015	53.59	55.00	53.48	54.99
1892	NASDAQ	ACWI	Thu, Oct 1, 2015	54.19	55.34	53.52	54.06
1891	NASDAQ	ACWI	Wed, Sep 30, 2015	53.58	53.99	53.32	53.94
1890	NASDAQ	ACWI	Tue, Sep 29, 2015	52.85	53.17	52.56	52.83
1889	NASDAQ	ACWI	Mon, Sep 28, 2015	53.83	53.83	52.78	52.85
1888	NASDAQ	ACWI	Fri, Sep 25, 2015	54.57	54.67	53.89	54.13
1887	NASDAQ	ACWI	Thu, Sep 24, 2015	53.65	54.12	53.34	53.99
1886	NASDAQ	ACWI	Wed, Sep 23, 2015	54.35	54.53	54.02	54.18
1885	NASDAQ	ACWI	Tue, Sep 22, 2015	54.46	54.59	54.06	54.43
1884	NASDAQ	ACWI	Mon, Sep 21, 2015	55.55	55.71	55.11	55.41
1883	NASDAQ	ACWI	Fri, Sep 18, 2015	55.52	55.89	55.19	55.25
1882	NASDAQ	ACWI	Thu, Sep 17, 2015	56.31	57.18	56.22	56.40
1881	NASDAQ	ACWI	Wed, Sep 16, 2015	56.00	56.51	55.93	56.48
1880	NASDAQ	ACWI	Tue, Sep 15, 2015	55.15	55.80	55.10	55.70
1879	NASDAQ	ACWI	Mon, Sep 14, 2015	55.19	55.23	54.94	55.15
1878	NASDAQ	ACWI	Fri, Sep 11, 2015	55.08	55.42	54.87	55.42
1877	NASDAQ	ACWI	Thu, Sep 10, 2015	55.02	55.62	54.86	55.31
1876	NASDAQ	ACWI	Wed, Sep 9, 2015	56.06	56.24	54.87	54.94
1875	NASDAQ	ACWI	Tue, Sep 8, 2015	55.16	55.50	54.98	55.48
1874	NASDAQ	ACWI	Fri, Sep 4, 2015	54.23	54.39	53.79	54.05
1873	NASDAQ	ACWI	Thu, Sep 3, 2015	55.18	55.66	54.94	55.09
1872	NASDAQ	ACWI	Wed, Sep 2, 2015	54.88	54.98	54.30	54.98
1871	NASDAQ	ACWI	Tue, Sep 1, 2015	54.41	54.83	53.84	54.03
1870	NASDAQ	ACWI	Mon, Aug 31, 2015	55.85	56.19	55.65	55.86
1869	NASDAQ	ACWI	Fri, Aug 28, 2015	56.05	56.40	56.02	56.30
1868	NASDAQ	ACWI	Thu, Aug 27, 2015	55.80	56.44	55.49	56.35
1867	NASDAQ	ACWI	Wed, Aug 26, 2015	54.77	55.18	53.64	55.17
1866	NASDAQ	ACWI	Tue, Aug 25, 2015	55.49	55.62	53.36	53.36
1865	NASDAQ	ACWI	Mon, Aug 24, 2015	52.19	54.96	50.37	53.46
1864	NASDAQ	ACWI	Fri, Aug 21, 2015	56.75	56.98	55.56	55.56
1863	NASDAQ	ACWI	Thu, Aug 20, 2015	57.98	58.03	57.19	57.19
1862	NASDAQ	ACWI	Wed, Aug 19, 2015	58.71	58.88	58.17	58.48
1861	NASDAQ	ACWI	Tue, Aug 18, 2015	59.02	59.19	58.95	59.03
1860	NASDAQ	ACWI	Mon, Aug 17, 2015	58.95	59.35	58.81	59.31
1859	NASDAQ	ACWI	Fri, Aug 14, 2015	59.09	59.34	59.01	59.29
1858	NASDAQ	ACWI	Thu, Aug 13, 2015	59.24	59.36	59.01	59.15
1857	NASDAQ	ACWI	Wed, Aug 12, 2015	58.81	59.27	58.41	59.21
1856	NASDAQ	ACWI	Tue, Aug 11, 2015	59.42	59.60	59.17	59.42
1855	NASDAQ	ACWI	Mon, Aug 10, 2015	59.71	60.24	59.51	60.22
1854	NASDAQ	ACWI	Fri, Aug 7, 2015	59.36	59.47	59.20	59.44
1853	NASDAQ	ACWI	Thu, Aug 6, 2015	59.94	59.96	59.34	59.54
1852	NASDAQ	ACWI	Wed, Aug 5, 2015	60.04	60.23	59.87	59.94
1851	NASDAQ	ACWI	Tue, Aug 4, 2015	59.79	59.93	59.58	59.69
1850	NASDAQ	ACWI	Mon, Aug 3, 2015	59.92	59.94	59.50	59.75
1849	NASDAQ	ACWI	Fri, Jul 31, 2015	60.13	60.24	59.85	59.94
1848	NASDAQ	ACWI	Thu, Jul 30, 2015	59.62	59.87	59.46	59.86
1847	NASDAQ	ACWI	Wed, Jul 29, 2015	59.51	59.99	59.49	59.90
1846	NASDAQ	ACWI	Tue, Jul 28, 2015	59.31	59.58	58.91	59.53
1845	NASDAQ	ACWI	Mon, Jul 27, 2015	59.23	59.23	58.73	58.83
1844	NASDAQ	ACWI	Fri, Jul 24, 2015	59.98	59.98	59.26	59.38
1843	NASDAQ	ACWI	Thu, Jul 23, 2015	60.40	60.53	59.92	60.02
1842	NASDAQ	ACWI	Wed, Jul 22, 2015	60.25	60.41	60.20	60.32
1841	NASDAQ	ACWI	Tue, Jul 21, 2015	60.71	60.83	60.54	60.65
1840	NASDAQ	ACWI	Mon, Jul 20, 2015	60.85	60.97	60.67	60.80
1839	NASDAQ	ACWI	Fri, Jul 17, 2015	60.95	60.95	60.66	60.79
1838	NASDAQ	ACWI	Thu, Jul 16, 2015	60.78	60.87	60.75	60.83
1837	NASDAQ	ACWI	Wed, Jul 15, 2015	60.34	60.56	60.22	60.39
1836	NASDAQ	ACWI	Tue, Jul 14, 2015	60.18	60.61	60.17	60.55
1835	NASDAQ	ACWI	Mon, Jul 13, 2015	60.00	60.23	60.00	60.18
1834	NASDAQ	ACWI	Fri, Jul 10, 2015	59.57	59.82	59.38	59.72
1833	NASDAQ	ACWI	Thu, Jul 9, 2015	59.09	59.09	58.47	58.48
1832	NASDAQ	ACWI	Wed, Jul 8, 2015	58.57	58.59	57.92	58.00
1831	NASDAQ	ACWI	Tue, Jul 7, 2015	58.85	59.27	58.13	59.20
1830	NASDAQ	ACWI	Mon, Jul 6, 2015	58.98	59.51	58.85	59.14
1829	NASDAQ	ACWI	Thu, Jul 2, 2015	59.85	60.02	59.71	59.85
1828	NASDAQ	ACWI	Wed, Jul 1, 2015	59.95	60.06	59.58	59.81
1827	NASDAQ	ACWI	Tue, Jun 30, 2015	60.03	60.04	59.23	59.45
1826	NASDAQ	ACWI	Mon, Jun 29, 2015	60.01	60.25	59.31	59.35
1825	NASDAQ	ACWI	Fri, Jun 26, 2015	61.04	61.12	60.72	60.90
1824	NASDAQ	ACWI	Thu, Jun 25, 2015	61.37	61.39	60.96	60.96
1823	NASDAQ	ACWI	Wed, Jun 24, 2015	62.09	62.24	61.85	61.86
1822	NASDAQ	ACWI	Tue, Jun 23, 2015	62.27	62.40	62.20	62.30
1821	NASDAQ	ACWI	Mon, Jun 22, 2015	62.09	62.39	62.08	62.16
1820	NASDAQ	ACWI	Fri, Jun 19, 2015	61.75	61.75	61.42	61.42
1819	NASDAQ	ACWI	Thu, Jun 18, 2015	61.26	62.06	61.25	61.79
1818	NASDAQ	ACWI	Wed, Jun 17, 2015	61.18	61.35	60.74	61.18
1817	NASDAQ	ACWI	Tue, Jun 16, 2015	60.79	61.17	60.75	61.14
1816	NASDAQ	ACWI	Mon, Jun 15, 2015	60.67	61.02	60.63	60.99
1815	NASDAQ	ACWI	Fri, Jun 12, 2015	61.30	61.45	61.12	61.31
1814	NASDAQ	ACWI	Thu, Jun 11, 2015	61.77	61.85	61.54	61.74
1813	NASDAQ	ACWI	Wed, Jun 10, 2015	61.14	61.69	61.11	61.56
1812	NASDAQ	ACWI	Tue, Jun 9, 2015	60.71	60.81	60.45	60.66
1811	NASDAQ	ACWI	Mon, Jun 8, 2015	61.03	61.03	60.72	60.81
1810	NASDAQ	ACWI	Fri, Jun 5, 2015	61.00	61.29	60.80	61.05
1809	NASDAQ	ACWI	Thu, Jun 4, 2015	61.67	61.96	61.29	61.42
1808	NASDAQ	ACWI	Wed, Jun 3, 2015	62.02	62.25	61.89	62.02
1807	NASDAQ	ACWI	Tue, Jun 2, 2015	61.61	62.07	61.55	61.80
1806	NASDAQ	ACWI	Mon, Jun 1, 2015	61.94	61.96	61.50	61.70
1805	NASDAQ	ACWI	Fri, May 29, 2015	62.12	62.12	61.62	61.74
1804	NASDAQ	ACWI	Thu, May 28, 2015	62.12	62.27	61.87	62.23
1803	NASDAQ	ACWI	Wed, May 27, 2015	61.99	62.41	61.83	62.34
1802	NASDAQ	ACWI	Tue, May 26, 2015	62.43	62.55	61.75	61.89
1801	NASDAQ	ACWI	Fri, May 22, 2015	62.86	62.92	62.74	62.74
1800	NASDAQ	ACWI	Thu, May 21, 2015	62.77	63.08	62.69	62.99
1799	NASDAQ	ACWI	Wed, May 20, 2015	62.70	63.00	62.63	62.74
1798	NASDAQ	ACWI	Tue, May 19, 2015	62.73	62.90	62.68	62.75
1797	NASDAQ	ACWI	Mon, May 18, 2015	62.73	62.92	62.64	62.86
1796	NASDAQ	ACWI	Fri, May 15, 2015	62.73	62.93	62.62	62.91
1795	NASDAQ	ACWI	Thu, May 14, 2015	62.56	62.81	62.49	62.79
1794	NASDAQ	ACWI	Wed, May 13, 2015	62.39	62.49	62.07	62.13
1793	NASDAQ	ACWI	Tue, May 12, 2015	61.88	62.11	61.67	61.97
1792	NASDAQ	ACWI	Mon, May 11, 2015	62.27	62.41	62.06	62.10
1791	NASDAQ	ACWI	Fri, May 8, 2015	62.30	62.59	62.21	62.47
1790	NASDAQ	ACWI	Thu, May 7, 2015	61.36	61.57	61.17	61.49
1789	NASDAQ	ACWI	Wed, May 6, 2015	61.93	62.01	61.21	61.48
1788	NASDAQ	ACWI	Tue, May 5, 2015	62.19	62.31	61.60	61.65
1787	NASDAQ	ACWI	Mon, May 4, 2015	62.42	62.53	62.31	62.44
1786	NASDAQ	ACWI	Fri, May 1, 2015	61.95	62.31	61.89	62.30
1785	NASDAQ	ACWI	Thu, Apr 30, 2015	62.00	62.14	61.58	61.74
1784	NASDAQ	ACWI	Wed, Apr 29, 2015	62.34	62.55	62.15	62.39
1783	NASDAQ	ACWI	Tue, Apr 28, 2015	62.61	62.77	62.28	62.75
1782	NASDAQ	ACWI	Mon, Apr 27, 2015	62.95	62.98	62.57	62.63
1781	NASDAQ	ACWI	Fri, Apr 24, 2015	62.60	62.73	62.43	62.65
1780	NASDAQ	ACWI	Thu, Apr 23, 2015	62.02	62.59	61.91	62.43
1779	NASDAQ	ACWI	Wed, Apr 22, 2015	62.02	62.23	61.76	62.20
1778	NASDAQ	ACWI	Tue, Apr 21, 2015	62.16	62.22	61.89	61.93
1777	NASDAQ	ACWI	Mon, Apr 20, 2015	61.58	61.88	61.52	61.75
1776	NASDAQ	ACWI	Fri, Apr 17, 2015	61.60	61.76	61.16	61.42
1775	NASDAQ	ACWI	Thu, Apr 16, 2015	62.02	62.36	61.93	62.19
1774	NASDAQ	ACWI	Wed, Apr 15, 2015	61.88	62.22	61.87	62.10
1773	NASDAQ	ACWI	Tue, Apr 14, 2015	61.57	61.79	61.48	61.76
1772	NASDAQ	ACWI	Mon, Apr 13, 2015	61.70	61.91	61.49	61.53
1771	NASDAQ	ACWI	Fri, Apr 10, 2015	61.56	61.86	61.55	61.86
1770	NASDAQ	ACWI	Thu, Apr 9, 2015	61.35	61.65	61.23	61.59
1769	NASDAQ	ACWI	Wed, Apr 8, 2015	61.35	61.53	61.12	61.35
1768	NASDAQ	ACWI	Tue, Apr 7, 2015	61.21	61.40	60.96	60.96
1767	NASDAQ	ACWI	Mon, Apr 6, 2015	60.56	61.33	60.56	61.06
1766	NASDAQ	ACWI	Thu, Apr 2, 2015	60.30	60.66	60.23	60.56
1765	NASDAQ	ACWI	Wed, Apr 1, 2015	60.12	60.38	59.79	60.20
1764	NASDAQ	ACWI	Tue, Mar 31, 2015	60.01	60.37	59.99	60.02
1763	NASDAQ	ACWI	Mon, Mar 30, 2015	60.39	60.74	60.24	60.64
1762	NASDAQ	ACWI	Fri, Mar 27, 2015	60.04	60.20	59.94	60.12
1761	NASDAQ	ACWI	Thu, Mar 26, 2015	60.08	60.25	59.72	60.06
1760	NASDAQ	ACWI	Wed, Mar 25, 2015	61.18	61.22	60.33	60.36
1759	NASDAQ	ACWI	Tue, Mar 24, 2015	61.20	61.35	61.00	61.00
1758	NASDAQ	ACWI	Mon, Mar 23, 2015	61.26	61.37	61.16	61.18
1757	NASDAQ	ACWI	Fri, Mar 20, 2015	60.83	61.29	60.74	61.12
1756	NASDAQ	ACWI	Thu, Mar 19, 2015	60.31	60.47	60.12	60.22
1755	NASDAQ	ACWI	Wed, Mar 18, 2015	59.70	60.93	59.60	60.74
1754	NASDAQ	ACWI	Tue, Mar 17, 2015	59.65	59.85	59.46	59.77
1753	NASDAQ	ACWI	Mon, Mar 16, 2015	59.47	59.86	59.31	59.83
1752	NASDAQ	ACWI	Fri, Mar 13, 2015	59.28	59.32	58.77	59.12
1751	NASDAQ	ACWI	Thu, Mar 12, 2015	59.21	59.51	59.20	59.50
1750	NASDAQ	ACWI	Wed, Mar 11, 2015	58.83	58.99	58.70	58.81
1749	NASDAQ	ACWI	Tue, Mar 10, 2015	59.30	59.30	58.77	58.78
1748	NASDAQ	ACWI	Mon, Mar 9, 2015	59.77	59.97	59.75	59.87
1747	NASDAQ	ACWI	Fri, Mar 6, 2015	60.25	60.33	59.70	59.79
1746	NASDAQ	ACWI	Thu, Mar 5, 2015	60.60	60.75	60.47	60.61
1745	NASDAQ	ACWI	Wed, Mar 4, 2015	60.61	60.61	60.20	60.55
1744	NASDAQ	ACWI	Tue, Mar 3, 2015	60.93	61.11	60.64	60.83
1743	NASDAQ	ACWI	Mon, Mar 2, 2015	60.88	61.16	60.88	61.15
1742	NASDAQ	ACWI	Fri, Feb 27, 2015	61.07	61.21	60.91	60.91
1741	NASDAQ	ACWI	Thu, Feb 26, 2015	61.06	61.16	60.89	61.06
1740	NASDAQ	ACWI	Wed, Feb 25, 2015	61.03	61.28	61.02	61.16
1739	NASDAQ	ACWI	Tue, Feb 24, 2015	60.83	61.22	60.74	61.13
1738	NASDAQ	ACWI	Mon, Feb 23, 2015	60.72	60.88	60.69	60.85
1737	NASDAQ	ACWI	Fri, Feb 20, 2015	60.52	61.06	60.28	61.01
1736	NASDAQ	ACWI	Thu, Feb 19, 2015	60.50	60.75	60.41	60.60
1735	NASDAQ	ACWI	Wed, Feb 18, 2015	60.51	60.68	60.37	60.61
1734	NASDAQ	ACWI	Tue, Feb 17, 2015	60.26	60.59	60.20	60.49
1733	NASDAQ	ACWI	Fri, Feb 13, 2015	60.19	60.45	60.19	60.44
1732	NASDAQ	ACWI	Thu, Feb 12, 2015	59.70	60.09	59.67	60.06
1731	NASDAQ	ACWI	Wed, Feb 11, 2015	59.26	59.45	59.04	59.32
1730	NASDAQ	ACWI	Tue, Feb 10, 2015	59.22	59.51	58.99	59.47
1729	NASDAQ	ACWI	Mon, Feb 9, 2015	58.96	59.18	58.86	58.97
1728	NASDAQ	ACWI	Fri, Feb 6, 2015	59.43	59.64	59.03	59.18
1727	NASDAQ	ACWI	Thu, Feb 5, 2015	59.33	59.70	59.27	59.68
1726	NASDAQ	ACWI	Wed, Feb 4, 2015	59.21	59.43	58.97	59.04
1725	NASDAQ	ACWI	Tue, Feb 3, 2015	58.75	59.40	58.75	59.39
1724	NASDAQ	ACWI	Mon, Feb 2, 2015	57.94	58.54	57.63	58.48
1723	NASDAQ	ACWI	Fri, Jan 30, 2015	57.92	58.36	57.64	57.73
1722	NASDAQ	ACWI	Thu, Jan 29, 2015	58.13	58.59	57.81	58.52
1721	NASDAQ	ACWI	Wed, Jan 28, 2015	59.02	59.02	57.94	57.97
1720	NASDAQ	ACWI	Tue, Jan 27, 2015	58.84	59.02	58.48	58.75
1719	NASDAQ	ACWI	Mon, Jan 26, 2015	58.87	59.23	58.70	59.16
1718	NASDAQ	ACWI	Fri, Jan 23, 2015	58.90	59.11	58.76	58.76
1717	NASDAQ	ACWI	Thu, Jan 22, 2015	58.59	59.19	58.27	59.12
1716	NASDAQ	ACWI	Wed, Jan 21, 2015	58.10	58.52	57.89	58.44
1715	NASDAQ	ACWI	Tue, Jan 20, 2015	58.10	58.21	57.64	58.01
1714	NASDAQ	ACWI	Fri, Jan 16, 2015	57.22	57.93	57.11	57.88
1713	NASDAQ	ACWI	Thu, Jan 15, 2015	57.66	57.86	57.17	57.21
1712	NASDAQ	ACWI	Wed, Jan 14, 2015	57.06	57.41	56.78	57.34
1711	NASDAQ	ACWI	Tue, Jan 13, 2015	58.00	58.37	57.17	57.61
1710	NASDAQ	ACWI	Mon, Jan 12, 2015	58.03	58.03	57.35	57.57
1709	NASDAQ	ACWI	Fri, Jan 9, 2015	58.40	58.40	57.69	57.90
1708	NASDAQ	ACWI	Thu, Jan 8, 2015	57.87	58.36	57.82	58.26
1707	NASDAQ	ACWI	Wed, Jan 7, 2015	57.08	57.44	56.94	57.36
1706	NASDAQ	ACWI	Tue, Jan 6, 2015	57.20	57.43	56.40	56.62
1705	NASDAQ	ACWI	Mon, Jan 5, 2015	58.03	58.03	57.10	57.21
1704	NASDAQ	ACWI	Fri, Jan 2, 2015	58.66	58.88	58.15	58.36
1703	NASDAQ	ACWI	Wed, Dec 31, 2014	59.19	59.25	58.32	58.50
1702	NASDAQ	ACWI	Tue, Dec 30, 2014	59.27	59.27	59.02	59.03
1701	NASDAQ	ACWI	Mon, Dec 29, 2014	59.41	59.56	59.29	59.42
1700	NASDAQ	ACWI	Fri, Dec 26, 2014	59.47	59.64	59.35	59.55
1699	NASDAQ	ACWI	Wed, Dec 24, 2014	59.38	59.44	59.23	59.31
1698	NASDAQ	ACWI	Tue, Dec 23, 2014	59.18	59.34	59.09	59.20
1697	NASDAQ	ACWI	Mon, Dec 22, 2014	59.10	59.23	58.99	59.22
1696	NASDAQ	ACWI	Fri, Dec 19, 2014	58.91	59.14	58.61	58.87
1695	NASDAQ	ACWI	Thu, Dec 18, 2014	58.21	58.73	58.04	58.71
1694	NASDAQ	ACWI	Wed, Dec 17, 2014	56.61	57.64	56.61	57.46
1693	NASDAQ	ACWI	Tue, Dec 16, 2014	57.03	58.00	56.87	56.99
1692	NASDAQ	ACWI	Mon, Dec 15, 2014	58.05	58.16	56.97	57.16
1691	NASDAQ	ACWI	Fri, Dec 12, 2014	58.50	58.66	57.79	57.79
1690	NASDAQ	ACWI	Thu, Dec 11, 2014	58.75	59.31	58.69	58.78
1689	NASDAQ	ACWI	Wed, Dec 10, 2014	59.39	59.53	58.65	58.74
1688	NASDAQ	ACWI	Tue, Dec 9, 2014	59.34	59.69	59.15	59.64
1687	NASDAQ	ACWI	Mon, Dec 8, 2014	60.22	60.22	59.70	59.83
1686	NASDAQ	ACWI	Fri, Dec 5, 2014	60.49	60.51	60.28	60.39
1685	NASDAQ	ACWI	Thu, Dec 4, 2014	60.40	60.50	60.12	60.33
1684	NASDAQ	ACWI	Wed, Dec 3, 2014	60.32	60.50	60.24	60.47
1683	NASDAQ	ACWI	Tue, Dec 2, 2014	60.12	60.34	60.04	60.31
1682	NASDAQ	ACWI	Mon, Dec 1, 2014	60.13	60.27	59.89	60.05
1681	NASDAQ	ACWI	Fri, Nov 28, 2014	60.42	60.56	60.32	60.43
1680	NASDAQ	ACWI	Wed, Nov 26, 2014	60.67	60.82	60.62	60.80
1679	NASDAQ	ACWI	Tue, Nov 25, 2014	60.72	60.75	60.50	60.56
1678	NASDAQ	ACWI	Mon, Nov 24, 2014	60.63	60.63	60.46	60.59
1677	NASDAQ	ACWI	Fri, Nov 21, 2014	60.63	60.63	60.23	60.44
1676	NASDAQ	ACWI	Thu, Nov 20, 2014	59.66	59.96	59.50	59.92
1675	NASDAQ	ACWI	Wed, Nov 19, 2014	60.00	60.07	59.69	59.96
1674	NASDAQ	ACWI	Tue, Nov 18, 2014	59.83	60.17	59.79	60.06
1673	NASDAQ	ACWI	Mon, Nov 17, 2014	59.49	59.66	59.39	59.62
1672	NASDAQ	ACWI	Fri, Nov 14, 2014	59.52	59.71	59.45	59.71
1671	NASDAQ	ACWI	Thu, Nov 13, 2014	59.67	59.81	59.65	59.74
1670	NASDAQ	ACWI	Wed, Nov 12, 2014	59.29	59.59	59.29	59.54
1669	NASDAQ	ACWI	Tue, Nov 11, 2014	59.60	59.73	59.50	59.73
1668	NASDAQ	ACWI	Mon, Nov 10, 2014	59.53	59.61	59.39	59.53
1667	NASDAQ	ACWI	Fri, Nov 7, 2014	59.26	59.40	59.09	59.40
1666	NASDAQ	ACWI	Thu, Nov 6, 2014	59.20	59.35	59.00	59.26
1665	NASDAQ	ACWI	Wed, Nov 5, 2014	59.34	59.36	59.05	59.32
1664	NASDAQ	ACWI	Tue, Nov 4, 2014	59.07	59.19	58.77	59.08
1663	NASDAQ	ACWI	Mon, Nov 3, 2014	59.42	59.50	59.24	59.36
1662	NASDAQ	ACWI	Fri, Oct 31, 2014	59.46	59.67	59.31	59.61
1661	NASDAQ	ACWI	Thu, Oct 30, 2014	58.19	58.98	58.19	58.83
1660	NASDAQ	ACWI	Wed, Oct 29, 2014	58.75	58.93	58.15	58.39
1659	NASDAQ	ACWI	Tue, Oct 28, 2014	58.33	58.66	58.23	58.65
1658	NASDAQ	ACWI	Mon, Oct 27, 2014	57.71	57.99	57.55	57.92
1657	NASDAQ	ACWI	Fri, Oct 24, 2014	57.72	58.10	57.66	58.08
1656	NASDAQ	ACWI	Thu, Oct 23, 2014	57.70	58.02	57.53	57.75
1655	NASDAQ	ACWI	Wed, Oct 22, 2014	57.55	57.73	57.09	57.11
1654	NASDAQ	ACWI	Tue, Oct 21, 2014	57.05	57.62	56.92	57.55
1653	NASDAQ	ACWI	Mon, Oct 20, 2014	56.24	56.75	56.19	56.71
1652	NASDAQ	ACWI	Fri, Oct 17, 2014	56.22	56.57	56.01	56.31
1651	NASDAQ	ACWI	Thu, Oct 16, 2014	54.72	55.99	54.57	55.53
1650	NASDAQ	ACWI	Wed, Oct 15, 2014	55.49	55.84	54.55	55.69
1649	NASDAQ	ACWI	Tue, Oct 14, 2014	56.25	56.64	55.93	56.09
1648	NASDAQ	ACWI	Mon, Oct 13, 2014	56.68	56.95	55.98	56.01
1647	NASDAQ	ACWI	Fri, Oct 10, 2014	56.99	57.32	56.40	56.40
1646	NASDAQ	ACWI	Thu, Oct 9, 2014	58.37	58.39	57.22	57.27
1645	NASDAQ	ACWI	Wed, Oct 8, 2014	57.74	58.67	57.38	58.59
1644	NASDAQ	ACWI	Tue, Oct 7, 2014	58.25	58.29	57.64	57.64
1643	NASDAQ	ACWI	Mon, Oct 6, 2014	58.52	58.70	58.28	58.53
1642	NASDAQ	ACWI	Fri, Oct 3, 2014	58.01	58.35	57.95	58.23
1641	NASDAQ	ACWI	Thu, Oct 2, 2014	57.93	58.07	57.33	57.90
1640	NASDAQ	ACWI	Wed, Oct 1, 2014	58.72	58.76	58.00	58.13
1639	NASDAQ	ACWI	Tue, Sep 30, 2014	58.94	59.18	58.74	58.90
1638	NASDAQ	ACWI	Mon, Sep 29, 2014	58.77	59.13	58.69	59.05
1637	NASDAQ	ACWI	Fri, Sep 26, 2014	59.07	59.54	59.04	59.39
1636	NASDAQ	ACWI	Thu, Sep 25, 2014	59.72	59.72	58.98	58.98
1635	NASDAQ	ACWI	Wed, Sep 24, 2014	59.68	60.01	59.44	59.95
1634	NASDAQ	ACWI	Tue, Sep 23, 2014	59.72	59.87	59.56	59.58
1633	NASDAQ	ACWI	Mon, Sep 22, 2014	60.28	60.33	59.85	59.96
1632	NASDAQ	ACWI	Fri, Sep 19, 2014	60.72	60.79	60.37	60.45
1631	NASDAQ	ACWI	Thu, Sep 18, 2014	60.45	60.66	60.45	60.63
1630	NASDAQ	ACWI	Wed, Sep 17, 2014	60.43	60.57	60.11	60.25
1629	NASDAQ	ACWI	Tue, Sep 16, 2014	59.91	60.54	59.85	60.43
1628	NASDAQ	ACWI	Mon, Sep 15, 2014	60.12	60.13	59.94	60.05
1627	NASDAQ	ACWI	Fri, Sep 12, 2014	60.30	60.31	59.97	60.10
1626	NASDAQ	ACWI	Thu, Sep 11, 2014	60.32	60.43	60.21	60.40
1625	NASDAQ	ACWI	Wed, Sep 10, 2014	60.44	60.62	60.22	60.59
1624	NASDAQ	ACWI	Tue, Sep 9, 2014	60.62	60.62	60.26	60.40
1623	NASDAQ	ACWI	Mon, Sep 8, 2014	60.96	60.96	60.58	60.72
1622	NASDAQ	ACWI	Fri, Sep 5, 2014	60.89	61.15	60.68	61.15
1621	NASDAQ	ACWI	Thu, Sep 4, 2014	61.17	61.32	60.76	60.89
1620	NASDAQ	ACWI	Wed, Sep 3, 2014	61.30	61.32	61.03	61.09
1619	NASDAQ	ACWI	Tue, Sep 2, 2014	60.99	60.99	60.68	60.88
1618	NASDAQ	ACWI	Fri, Aug 29, 2014	60.84	60.92	60.65	60.92
1617	NASDAQ	ACWI	Thu, Aug 28, 2014	60.64	60.82	60.60	60.81
1616	NASDAQ	ACWI	Wed, Aug 27, 2014	60.93	61.01	60.87	60.99
1615	NASDAQ	ACWI	Tue, Aug 26, 2014	60.83	61.03	60.83	60.89
1614	NASDAQ	ACWI	Mon, Aug 25, 2014	60.66	60.90	60.66	60.82
1613	NASDAQ	ACWI	Fri, Aug 22, 2014	60.54	60.63	60.30	60.45
1612	NASDAQ	ACWI	Thu, Aug 21, 2014	60.58	60.72	60.53	60.66
1611	NASDAQ	ACWI	Wed, Aug 20, 2014	60.31	60.55	60.29	60.50
1610	NASDAQ	ACWI	Tue, Aug 19, 2014	60.35	60.51	60.30	60.48
1609	NASDAQ	ACWI	Mon, Aug 18, 2014	60.14	60.24	60.04	60.24
1608	NASDAQ	ACWI	Fri, Aug 15, 2014	59.95	60.11	59.35	59.81
1607	NASDAQ	ACWI	Thu, Aug 14, 2014	59.62	59.80	59.62	59.80
1606	NASDAQ	ACWI	Wed, Aug 13, 2014	59.40	59.61	59.37	59.52
1605	NASDAQ	ACWI	Tue, Aug 12, 2014	59.17	59.27	59.02	59.18
1604	NASDAQ	ACWI	Mon, Aug 11, 2014	59.24	59.41	59.01	59.20
1603	NASDAQ	ACWI	Fri, Aug 8, 2014	58.42	59.02	58.24	58.99
1602	NASDAQ	ACWI	Thu, Aug 7, 2014	58.91	59.00	58.26	58.42
1601	NASDAQ	ACWI	Wed, Aug 6, 2014	58.66	58.98	58.52	58.81
1600	NASDAQ	ACWI	Tue, Aug 5, 2014	59.32	59.34	58.68	58.86
1599	NASDAQ	ACWI	Mon, Aug 4, 2014	59.27	59.68	59.05	59.56
1598	NASDAQ	ACWI	Fri, Aug 1, 2014	59.14	59.51	58.93	59.14
1597	NASDAQ	ACWI	Thu, Jul 31, 2014	60.06	60.06	59.37	59.39
1596	NASDAQ	ACWI	Wed, Jul 30, 2014	60.73	60.73	60.26	60.51
1595	NASDAQ	ACWI	Tue, Jul 29, 2014	60.82	60.88	60.48	60.48
1594	NASDAQ	ACWI	Mon, Jul 28, 2014	60.76	60.80	60.43	60.75
1593	NASDAQ	ACWI	Fri, Jul 25, 2014	60.84	60.84	60.54	60.66
1592	NASDAQ	ACWI	Thu, Jul 24, 2014	60.92	61.03	60.88	60.92
1591	NASDAQ	ACWI	Wed, Jul 23, 2014	60.82	60.94	60.79	60.89
1590	NASDAQ	ACWI	Tue, Jul 22, 2014	60.76	60.86	60.69	60.75
1589	NASDAQ	ACWI	Mon, Jul 21, 2014	60.41	60.52	60.20	60.46
1588	NASDAQ	ACWI	Fri, Jul 18, 2014	60.36	60.69	60.23	60.61
1587	NASDAQ	ACWI	Thu, Jul 17, 2014	60.53	60.71	59.95	60.01
1586	NASDAQ	ACWI	Wed, Jul 16, 2014	60.83	60.84	60.65	60.78
1585	NASDAQ	ACWI	Tue, Jul 15, 2014	60.65	60.73	60.23	60.46
1584	NASDAQ	ACWI	Mon, Jul 14, 2014	60.74	60.76	60.58	60.59
1583	NASDAQ	ACWI	Fri, Jul 11, 2014	60.22	60.28	60.02	60.23
1582	NASDAQ	ACWI	Thu, Jul 10, 2014	60.01	60.30	59.69	60.20
1581	NASDAQ	ACWI	Wed, Jul 9, 2014	60.47	60.64	60.37	60.61
1580	NASDAQ	ACWI	Tue, Jul 8, 2014	60.64	60.70	60.23	60.36
1579	NASDAQ	ACWI	Mon, Jul 7, 2014	60.94	60.94	60.76	60.86
1578	NASDAQ	ACWI	Thu, Jul 3, 2014	60.80	61.16	60.80	61.14
1577	NASDAQ	ACWI	Wed, Jul 2, 2014	60.84	60.84	60.69	60.84
1576	NASDAQ	ACWI	Tue, Jul 1, 2014	60.43	60.85	60.43	60.72
1575	NASDAQ	ACWI	Mon, Jun 30, 2014	60.11	60.32	60.11	60.26
1574	NASDAQ	ACWI	Fri, Jun 27, 2014	59.91	60.22	59.91	60.22
1573	NASDAQ	ACWI	Thu, Jun 26, 2014	60.01	60.11	59.70	60.10
1572	NASDAQ	ACWI	Wed, Jun 25, 2014	59.83	60.12	59.74	60.04
1571	NASDAQ	ACWI	Tue, Jun 24, 2014	61.00	61.23	60.69	60.73
1570	NASDAQ	ACWI	Mon, Jun 23, 2014	61.16	61.26	60.96	61.15
1569	NASDAQ	ACWI	Fri, Jun 20, 2014	61.14	61.23	61.11	61.20
1568	NASDAQ	ACWI	Thu, Jun 19, 2014	61.28	61.28	61.04	61.18
1567	NASDAQ	ACWI	Wed, Jun 18, 2014	60.53	61.07	60.49	61.04
1566	NASDAQ	ACWI	Tue, Jun 17, 2014	60.27	60.58	60.27	60.54
1565	NASDAQ	ACWI	Mon, Jun 16, 2014	60.30	60.60	60.30	60.50
1564	NASDAQ	ACWI	Fri, Jun 13, 2014	60.32	60.55	60.32	60.52
1563	NASDAQ	ACWI	Thu, Jun 12, 2014	60.56	60.71	60.26	60.38
1562	NASDAQ	ACWI	Wed, Jun 11, 2014	60.74	60.74	60.51	60.60
1561	NASDAQ	ACWI	Tue, Jun 10, 2014	60.83	60.92	60.67	60.92
1560	NASDAQ	ACWI	Mon, Jun 9, 2014	60.81	60.96	60.71	60.88
1559	NASDAQ	ACWI	Fri, Jun 6, 2014	60.64	60.85	60.64	60.84
1558	NASDAQ	ACWI	Thu, Jun 5, 2014	60.33	60.58	60.06	60.52
1557	NASDAQ	ACWI	Wed, Jun 4, 2014	59.84	60.16	59.84	60.13
1556	NASDAQ	ACWI	Tue, Jun 3, 2014	60.01	60.25	59.89	60.25
1555	NASDAQ	ACWI	Mon, Jun 2, 2014	60.05	60.14	59.91	60.11
1554	NASDAQ	ACWI	Fri, May 30, 2014	60.00	60.03	59.87	60.01
1553	NASDAQ	ACWI	Thu, May 29, 2014	59.92	60.02	59.74	60.01
1552	NASDAQ	ACWI	Wed, May 28, 2014	59.77	59.77	59.57	59.68
1551	NASDAQ	ACWI	Tue, May 27, 2014	59.65	59.79	59.59	59.79
1550	NASDAQ	ACWI	Fri, May 23, 2014	59.22	59.51	59.22	59.49
1549	NASDAQ	ACWI	Thu, May 22, 2014	59.22	59.37	59.13	59.30
1548	NASDAQ	ACWI	Wed, May 21, 2014	58.83	59.16	58.83	59.14
1547	NASDAQ	ACWI	Tue, May 20, 2014	59.00	59.10	58.54	58.66
1546	NASDAQ	ACWI	Mon, May 19, 2014	58.92	59.13	58.80	59.11
1545	NASDAQ	ACWI	Fri, May 16, 2014	58.98	59.04	58.69	59.04
1544	NASDAQ	ACWI	Thu, May 15, 2014	59.21	59.21	58.52	58.81
1543	NASDAQ	ACWI	Wed, May 14, 2014	59.40	59.40	59.11	59.18
1542	NASDAQ	ACWI	Tue, May 13, 2014	59.36	59.40	59.28	59.32
1541	NASDAQ	ACWI	Mon, May 12, 2014	58.89	59.26	58.89	59.24
1540	NASDAQ	ACWI	Fri, May 9, 2014	58.64	58.76	58.44	58.75
1539	NASDAQ	ACWI	Thu, May 8, 2014	58.81	59.07	58.59	58.69
1538	NASDAQ	ACWI	Wed, May 7, 2014	58.63	58.74	58.27	58.73
1537	NASDAQ	ACWI	Tue, May 6, 2014	58.69	58.79	58.49	58.50
1536	NASDAQ	ACWI	Mon, May 5, 2014	58.52	58.78	58.31	58.77
1535	NASDAQ	ACWI	Fri, May 2, 2014	58.86	59.01	58.67	58.77
1534	NASDAQ	ACWI	Thu, May 1, 2014	58.78	58.96	58.70	58.80
1533	NASDAQ	ACWI	Wed, Apr 30, 2014	58.62	58.86	58.47	58.83
1532	NASDAQ	ACWI	Tue, Apr 29, 2014	58.62	58.73	58.46	58.64
1531	NASDAQ	ACWI	Mon, Apr 28, 2014	58.19	58.44	57.78	58.26
1530	NASDAQ	ACWI	Fri, Apr 25, 2014	58.26	58.36	57.97	58.09
1529	NASDAQ	ACWI	Thu, Apr 24, 2014	58.57	58.64	58.22	58.52
1528	NASDAQ	ACWI	Wed, Apr 23, 2014	58.64	58.64	58.41	58.48
1527	NASDAQ	ACWI	Tue, Apr 22, 2014	58.57	58.74	58.48	58.65
1526	NASDAQ	ACWI	Mon, Apr 21, 2014	58.30	58.44	58.23	58.43
1525	NASDAQ	ACWI	Thu, Apr 17, 2014	58.15	58.42	58.03	58.30
1524	NASDAQ	ACWI	Wed, Apr 16, 2014	57.71	58.12	57.71	58.12
1523	NASDAQ	ACWI	Tue, Apr 15, 2014	57.33	57.55	56.71	57.42
1522	NASDAQ	ACWI	Mon, Apr 14, 2014	57.32	57.52	57.04	57.43
1521	NASDAQ	ACWI	Fri, Apr 11, 2014	57.31	57.52	57.00	57.04
1520	NASDAQ	ACWI	Thu, Apr 10, 2014	58.43	58.54	57.43	57.48
1519	NASDAQ	ACWI	Wed, Apr 9, 2014	58.21	58.63	58.03	58.60
1518	NASDAQ	ACWI	Tue, Apr 8, 2014	57.68	58.07	57.59	57.94
1517	NASDAQ	ACWI	Mon, Apr 7, 2014	57.94	58.17	57.60	57.74
1516	NASDAQ	ACWI	Fri, Apr 4, 2014	58.74	58.92	58.06	58.15
1515	NASDAQ	ACWI	Thu, Apr 3, 2014	58.78	58.78	58.37	58.58
1514	NASDAQ	ACWI	Wed, Apr 2, 2014	58.64	58.75	58.52	58.70
1513	NASDAQ	ACWI	Tue, Apr 1, 2014	58.30	58.57	58.30	58.56
1512	NASDAQ	ACWI	Mon, Mar 31, 2014	58.12	58.24	58.02	58.14
1511	NASDAQ	ACWI	Fri, Mar 28, 2014	57.58	57.92	57.58	57.72
1510	NASDAQ	ACWI	Thu, Mar 27, 2014	57.25	57.43	57.06	57.32
1509	NASDAQ	ACWI	Wed, Mar 26, 2014	57.65	57.74	57.16	57.16
1508	NASDAQ	ACWI	Tue, Mar 25, 2014	57.36	57.44	57.05	57.35
1507	NASDAQ	ACWI	Mon, Mar 24, 2014	57.12	57.28	56.67	56.91
1506	NASDAQ	ACWI	Fri, Mar 21, 2014	57.29	57.55	56.92	56.98
1505	NASDAQ	ACWI	Thu, Mar 20, 2014	56.74	57.16	56.59	57.11
1504	NASDAQ	ACWI	Wed, Mar 19, 2014	57.46	57.58	56.66	56.98
1503	NASDAQ	ACWI	Tue, Mar 18, 2014	57.17	57.59	57.17	57.52
1502	NASDAQ	ACWI	Mon, Mar 17, 2014	56.86	57.24	56.81	57.14
1501	NASDAQ	ACWI	Fri, Mar 14, 2014	56.45	56.87	56.45	56.51
1500	NASDAQ	ACWI	Thu, Mar 13, 2014	57.58	57.70	56.55	56.69
1499	NASDAQ	ACWI	Wed, Mar 12, 2014	57.26	57.51	57.08	57.50
1498	NASDAQ	ACWI	Tue, Mar 11, 2014	58.03	58.08	57.47	57.58
1497	NASDAQ	ACWI	Mon, Mar 10, 2014	57.80	57.94	57.58	57.90
1496	NASDAQ	ACWI	Fri, Mar 7, 2014	58.48	58.48	57.89	58.10
1495	NASDAQ	ACWI	Thu, Mar 6, 2014	58.21	58.45	58.21	58.30
1494	NASDAQ	ACWI	Wed, Mar 5, 2014	57.96	58.06	57.87	57.92
1493	NASDAQ	ACWI	Tue, Mar 4, 2014	57.77	58.04	57.77	57.97
1492	NASDAQ	ACWI	Mon, Mar 3, 2014	57.16	57.27	56.76	57.02
1491	NASDAQ	ACWI	Fri, Feb 28, 2014	57.69	58.09	57.52	57.81
1490	NASDAQ	ACWI	Thu, Feb 27, 2014	57.22	57.72	57.22	57.69
1489	NASDAQ	ACWI	Wed, Feb 26, 2014	57.56	57.62	57.24	57.37
1488	NASDAQ	ACWI	Tue, Feb 25, 2014	57.60	57.76	57.38	57.44
1487	NASDAQ	ACWI	Mon, Feb 24, 2014	57.46	57.92	57.38	57.61
1486	NASDAQ	ACWI	Fri, Feb 21, 2014	57.24	57.46	57.20	57.21
1485	NASDAQ	ACWI	Thu, Feb 20, 2014	56.78	57.25	56.74	57.17
1484	NASDAQ	ACWI	Wed, Feb 19, 2014	57.20	57.40	56.86	56.91
1483	NASDAQ	ACWI	Tue, Feb 18, 2014	57.25	57.36	57.08	57.26
1482	NASDAQ	ACWI	Fri, Feb 14, 2014	56.68	57.15	56.68	57.04
1481	NASDAQ	ACWI	Thu, Feb 13, 2014	56.21	56.84	56.09	56.81
1480	NASDAQ	ACWI	Wed, Feb 12, 2014	56.61	56.78	56.44	56.57
1479	NASDAQ	ACWI	Tue, Feb 11, 2014	55.82	56.60	55.82	56.48
1478	NASDAQ	ACWI	Mon, Feb 10, 2014	55.73	55.73	55.55	55.72
1477	NASDAQ	ACWI	Fri, Feb 7, 2014	55.48	55.85	55.26	55.79
1476	NASDAQ	ACWI	Thu, Feb 6, 2014	54.43	55.15	54.41	55.15
1475	NASDAQ	ACWI	Wed, Feb 5, 2014	54.09	54.35	53.89	54.25
1474	NASDAQ	ACWI	Tue, Feb 4, 2014	54.22	54.35	53.97	54.29
1473	NASDAQ	ACWI	Mon, Feb 3, 2014	54.97	54.97	53.73	53.78
1472	NASDAQ	ACWI	Fri, Jan 31, 2014	54.75	55.28	54.57	54.95
1471	NASDAQ	ACWI	Thu, Jan 30, 2014	55.39	55.60	55.21	55.48
1470	NASDAQ	ACWI	Wed, Jan 29, 2014	55.13	55.38	54.91	55.03
1469	NASDAQ	ACWI	Tue, Jan 28, 2014	55.37	55.66	55.32	55.62
1468	NASDAQ	ACWI	Mon, Jan 27, 2014	55.62	55.62	54.91	55.21
1467	NASDAQ	ACWI	Fri, Jan 24, 2014	56.36	56.36	55.48	55.50
1466	NASDAQ	ACWI	Thu, Jan 23, 2014	57.16	57.16	56.59	56.85
1465	NASDAQ	ACWI	Wed, Jan 22, 2014	57.32	57.42	57.20	57.36
1464	NASDAQ	ACWI	Tue, Jan 21, 2014	57.36	57.46	57.03	57.28
1463	NASDAQ	ACWI	Fri, Jan 17, 2014	57.33	57.33	57.05	57.13
1462	NASDAQ	ACWI	Thu, Jan 16, 2014	57.35	57.35	57.13	57.33
1461	NASDAQ	ACWI	Wed, Jan 15, 2014	57.05	57.43	57.13	57.38
1460	NASDAQ	ACWI	Tue, Jan 14, 2014	56.79	57.17	56.65	57.14
1459	NASDAQ	ACWI	Mon, Jan 13, 2014	57.14	57.15	56.53	56.64
1458	NASDAQ	ACWI	Fri, Jan 10, 2014	57.07	57.20	56.90	57.19
1457	NASDAQ	ACWI	Thu, Jan 9, 2014	57.01	57.01	56.53	56.82
1456	NASDAQ	ACWI	Wed, Jan 8, 2014	56.79	56.97	56.73	56.87
1455	NASDAQ	ACWI	Tue, Jan 7, 2014	56.77	56.95	56.77	56.89
1454	NASDAQ	ACWI	Mon, Jan 6, 2014	56.85	56.87	56.57	56.59
1453	NASDAQ	ACWI	Fri, Jan 3, 2014	56.82	56.95	56.68	56.77
1452	NASDAQ	ACWI	Thu, Jan 2, 2014	57.19	57.19	56.66	56.80
1451	NASDAQ	ACWI	Tue, Dec 31, 2013	57.52	57.68	57.46	57.62
1450	NASDAQ	ACWI	Mon, Dec 30, 2013	57.34	57.42	57.28	57.38
1449	NASDAQ	ACWI	Fri, Dec 27, 2013	57.32	57.34	57.20	57.27
1448	NASDAQ	ACWI	Thu, Dec 26, 2013	56.94	57.13	56.88	57.09
1447	NASDAQ	ACWI	Tue, Dec 24, 2013	56.74	56.87	56.68	56.86
1446	NASDAQ	ACWI	Mon, Dec 23, 2013	56.71	56.75	56.56	56.68
1445	NASDAQ	ACWI	Fri, Dec 20, 2013	56.12	56.41	56.09	56.31
1444	NASDAQ	ACWI	Thu, Dec 19, 2013	55.97	56.09	55.77	56.06
1443	NASDAQ	ACWI	Wed, Dec 18, 2013	55.45	56.15	54.96	56.13
1442	NASDAQ	ACWI	Tue, Dec 17, 2013	55.89	55.89	55.59	55.69
1441	NASDAQ	ACWI	Mon, Dec 16, 2013	55.78	56.01	55.75	55.91
1440	NASDAQ	ACWI	Fri, Dec 13, 2013	55.58	55.60	55.34	55.47
1439	NASDAQ	ACWI	Thu, Dec 12, 2013	55.79	55.78	55.37	55.49
1438	NASDAQ	ACWI	Wed, Dec 11, 2013	56.53	56.53	55.83	55.88
1437	NASDAQ	ACWI	Tue, Dec 10, 2013	56.43	56.64	56.43	56.53
1436	NASDAQ	ACWI	Mon, Dec 9, 2013	56.62	56.73	56.56	56.64
1435	NASDAQ	ACWI	Fri, Dec 6, 2013	56.50	56.62	56.30	56.55
1434	NASDAQ	ACWI	Thu, Dec 5, 2013	56.11	56.15	55.85	55.89
1433	NASDAQ	ACWI	Wed, Dec 4, 2013	56.02	56.30	55.74	56.15
1432	NASDAQ	ACWI	Tue, Dec 3, 2013	56.43	56.50	56.14	56.31
1431	NASDAQ	ACWI	Mon, Dec 2, 2013	56.87	56.96	56.57	56.59
1430	NASDAQ	ACWI	Fri, Nov 29, 2013	56.99	57.19	56.91	56.92
1429	NASDAQ	ACWI	Wed, Nov 27, 2013	56.79	56.92	56.75	56.82
1428	NASDAQ	ACWI	Tue, Nov 26, 2013	56.76	56.81	56.59	56.66
1427	NASDAQ	ACWI	Mon, Nov 25, 2013	56.91	56.95	56.66	56.72
1426	NASDAQ	ACWI	Fri, Nov 22, 2013	56.55	56.91	56.55	56.89
1425	NASDAQ	ACWI	Thu, Nov 21, 2013	56.45	56.67	56.38	56.64
1424	NASDAQ	ACWI	Wed, Nov 20, 2013	56.76	56.81	56.16	56.27
1423	NASDAQ	ACWI	Tue, Nov 19, 2013	56.78	56.83	56.51	56.62
1422	NASDAQ	ACWI	Mon, Nov 18, 2013	57.00	57.11	56.67	56.77
1421	NASDAQ	ACWI	Fri, Nov 15, 2013	56.60	56.84	56.60	56.83
1420	NASDAQ	ACWI	Thu, Nov 14, 2013	56.11	56.46	56.09	56.42
1419	NASDAQ	ACWI	Wed, Nov 13, 2013	55.51	56.14	55.41	56.14
1418	NASDAQ	ACWI	Tue, Nov 12, 2013	55.89	55.96	55.65	55.80
1417	NASDAQ	ACWI	Mon, Nov 11, 2013	55.95	56.02	55.86	55.96
1416	NASDAQ	ACWI	Fri, Nov 8, 2013	55.30	55.94	55.30	55.94
1415	NASDAQ	ACWI	Thu, Nov 7, 2013	56.28	56.29	55.36	55.39
1414	NASDAQ	ACWI	Wed, Nov 6, 2013	56.20	56.40	56.15	56.25
1413	NASDAQ	ACWI	Tue, Nov 5, 2013	55.92	56.06	55.70	55.94
1412	NASDAQ	ACWI	Mon, Nov 4, 2013	56.12	56.31	56.06	56.30
1411	NASDAQ	ACWI	Fri, Nov 1, 2013	56.01	56.15	55.78	56.04
1410	NASDAQ	ACWI	Thu, Oct 31, 2013	56.31	56.43	56.04	56.05
1409	NASDAQ	ACWI	Wed, Oct 30, 2013	56.70	56.70	56.11	56.36
1408	NASDAQ	ACWI	Tue, Oct 29, 2013	56.39	56.58	56.39	56.57
1407	NASDAQ	ACWI	Mon, Oct 28, 2013	56.33	56.46	56.22	56.37
1406	NASDAQ	ACWI	Fri, Oct 25, 2013	56.30	56.33	56.12	56.33
1405	NASDAQ	ACWI	Thu, Oct 24, 2013	56.28	56.32	56.10	56.27
1404	NASDAQ	ACWI	Wed, Oct 23, 2013	56.17	56.17	55.88	56.06
1403	NASDAQ	ACWI	Tue, Oct 22, 2013	56.29	56.66	56.26	56.49
1402	NASDAQ	ACWI	Mon, Oct 21, 2013	56.07	56.13	55.97	56.07
1401	NASDAQ	ACWI	Fri, Oct 18, 2013	55.95	56.08	55.76	56.03
1400	NASDAQ	ACWI	Thu, Oct 17, 2013	55.18	55.73	55.18	55.72
1399	NASDAQ	ACWI	Wed, Oct 16, 2013	54.93	55.22	54.86	55.19
1398	NASDAQ	ACWI	Tue, Oct 15, 2013	54.82	54.94	54.56	54.64
1397	NASDAQ	ACWI	Mon, Oct 14, 2013	54.52	54.99	54.42	54.93
1396	NASDAQ	ACWI	Fri, Oct 11, 2013	54.28	54.77	54.28	54.76
1395	NASDAQ	ACWI	Thu, Oct 10, 2013	53.89	54.49	53.81	54.43
1394	NASDAQ	ACWI	Wed, Oct 9, 2013	53.45	53.52	53.03	53.34
1393	NASDAQ	ACWI	Tue, Oct 8, 2013	53.83	53.88	53.23	53.25
1392	NASDAQ	ACWI	Mon, Oct 7, 2013	53.55	54.05	53.55	53.79
1391	NASDAQ	ACWI	Fri, Oct 4, 2013	53.96	54.30	53.88	54.25
1390	NASDAQ	ACWI	Thu, Oct 3, 2013	54.31	54.32	53.76	53.96
1389	NASDAQ	ACWI	Wed, Oct 2, 2013	54.11	54.35	53.92	54.34
1388	NASDAQ	ACWI	Tue, Oct 1, 2013	53.92	54.40	53.92	54.36
1387	NASDAQ	ACWI	Mon, Sep 30, 2013	53.88	54.09	53.69	53.92
1386	NASDAQ	ACWI	Fri, Sep 27, 2013	54.33	54.40	54.20	54.30
1385	NASDAQ	ACWI	Thu, Sep 26, 2013	54.37	54.67	54.36	54.53
1384	NASDAQ	ACWI	Wed, Sep 25, 2013	54.40	54.55	54.25	54.34
1383	NASDAQ	ACWI	Tue, Sep 24, 2013	54.44	54.69	54.30	54.43
1382	NASDAQ	ACWI	Mon, Sep 23, 2013	54.52	54.71	54.32	54.54
1381	NASDAQ	ACWI	Fri, Sep 20, 2013	55.00	55.06	54.65	54.67
1380	NASDAQ	ACWI	Thu, Sep 19, 2013	55.16	55.24	54.94	55.02
1379	NASDAQ	ACWI	Wed, Sep 18, 2013	54.20	55.26	53.96	55.17
1378	NASDAQ	ACWI	Tue, Sep 17, 2013	54.01	54.10	53.95	54.07
1377	NASDAQ	ACWI	Mon, Sep 16, 2013	54.19	54.30	53.90	53.94
1376	NASDAQ	ACWI	Fri, Sep 13, 2013	53.41	53.59	53.32	53.56
1375	NASDAQ	ACWI	Thu, Sep 12, 2013	53.49	53.61	53.35	53.38
1374	NASDAQ	ACWI	Wed, Sep 11, 2013	53.28	53.66	53.28	53.65
1373	NASDAQ	ACWI	Tue, Sep 10, 2013	53.40	53.47	53.24	53.46
1372	NASDAQ	ACWI	Mon, Sep 9, 2013	52.56	53.00	52.56	52.97
1371	NASDAQ	ACWI	Fri, Sep 6, 2013	52.35	52.55	51.90	52.32
1370	NASDAQ	ACWI	Thu, Sep 5, 2013	52.03	52.20	51.97	52.15
1369	NASDAQ	ACWI	Wed, Sep 4, 2013	51.65	52.10	51.54	52.05
1368	NASDAQ	ACWI	Tue, Sep 3, 2013	51.90	51.97	51.41	51.60
1367	NASDAQ	ACWI	Fri, Aug 30, 2013	51.40	51.41	51.01	51.09
1366	NASDAQ	ACWI	Thu, Aug 29, 2013	51.36	51.60	51.21	51.37
1365	NASDAQ	ACWI	Wed, Aug 28, 2013	51.19	51.49	51.05	51.28
1364	NASDAQ	ACWI	Tue, Aug 27, 2013	51.56	51.72	51.18	51.23
1363	NASDAQ	ACWI	Mon, Aug 26, 2013	52.33	52.43	52.05	52.10
1362	NASDAQ	ACWI	Fri, Aug 23, 2013	52.29	52.42	52.09	52.35
1361	NASDAQ	ACWI	Thu, Aug 22, 2013	51.86	52.09	51.76	52.02
1360	NASDAQ	ACWI	Wed, Aug 21, 2013	51.77	52.00	51.41	51.56
1359	NASDAQ	ACWI	Tue, Aug 20, 2013	51.95	52.24	51.85	52.06
1358	NASDAQ	ACWI	Mon, Aug 19, 2013	52.37	52.40	51.99	52.00
1357	NASDAQ	ACWI	Fri, Aug 16, 2013	52.52	52.62	52.33	52.43
1356	NASDAQ	ACWI	Thu, Aug 15, 2013	52.58	52.62	52.17	52.50
1355	NASDAQ	ACWI	Wed, Aug 14, 2013	53.21	53.27	53.03	53.07
1354	NASDAQ	ACWI	Tue, Aug 13, 2013	53.15	53.23	52.78	53.21
1353	NASDAQ	ACWI	Mon, Aug 12, 2013	52.79	52.98	52.68	52.94
1352	NASDAQ	ACWI	Fri, Aug 9, 2013	52.84	53.09	52.78	52.98
1351	NASDAQ	ACWI	Thu, Aug 8, 2013	52.89	53.05	52.63	53.00
1350	NASDAQ	ACWI	Wed, Aug 7, 2013	52.64	52.67	52.47	52.57
1349	NASDAQ	ACWI	Tue, Aug 6, 2013	53.06	53.11	52.69	52.79
1348	NASDAQ	ACWI	Mon, Aug 5, 2013	53.09	53.11	52.92	53.10
1347	NASDAQ	ACWI	Fri, Aug 2, 2013	53.02	53.18	52.85	53.18
1346	NASDAQ	ACWI	Thu, Aug 1, 2013	52.73	53.08	52.73	53.02
1345	NASDAQ	ACWI	Wed, Jul 31, 2013	52.34	52.67	52.18	52.29
1344	NASDAQ	ACWI	Tue, Jul 30, 2013	52.46	52.58	52.16	52.28
1343	NASDAQ	ACWI	Mon, Jul 29, 2013	52.38	52.47	52.25	52.38
1342	NASDAQ	ACWI	Fri, Jul 26, 2013	52.47	52.66	52.21	52.66
1341	NASDAQ	ACWI	Thu, Jul 25, 2013	52.48	52.79	52.33	52.75
1340	NASDAQ	ACWI	Wed, Jul 24, 2013	52.96	52.97	52.48	52.61
1339	NASDAQ	ACWI	Tue, Jul 23, 2013	52.98	52.98	52.75	52.82
1338	NASDAQ	ACWI	Mon, Jul 22, 2013	52.68	52.81	52.56	52.76
1337	NASDAQ	ACWI	Fri, Jul 19, 2013	52.43	52.61	52.33	52.57
1336	NASDAQ	ACWI	Thu, Jul 18, 2013	52.33	52.65	52.33	52.54
1335	NASDAQ	ACWI	Wed, Jul 17, 2013	52.41	52.47	52.22	52.34
1334	NASDAQ	ACWI	Tue, Jul 16, 2013	52.23	52.27	51.98	52.15
1333	NASDAQ	ACWI	Mon, Jul 15, 2013	52.19	52.32	52.13	52.27
1332	NASDAQ	ACWI	Fri, Jul 12, 2013	52.00	52.13	51.92	52.04
1331	NASDAQ	ACWI	Thu, Jul 11, 2013	52.00	52.23	51.77	52.21
1330	NASDAQ	ACWI	Wed, Jul 10, 2013	51.02	51.33	50.95	51.08
1329	NASDAQ	ACWI	Tue, Jul 9, 2013	51.06	51.07	50.74	51.03
1328	NASDAQ	ACWI	Mon, Jul 8, 2013	50.65	50.82	50.56	50.66
1327	NASDAQ	ACWI	Fri, Jul 5, 2013	50.52	50.52	49.99	50.42
1326	NASDAQ	ACWI	Wed, Jul 3, 2013	49.89	50.24	49.73	50.11
1325	NASDAQ	ACWI	Tue, Jul 2, 2013	50.23	50.54	49.92	50.14
1324	NASDAQ	ACWI	Mon, Jul 1, 2013	50.30	50.63	50.26	50.32
1323	NASDAQ	ACWI	Fri, Jun 28, 2013	50.08	50.28	49.82	50.00
1322	NASDAQ	ACWI	Thu, Jun 27, 2013	50.09	50.29	50.03	50.13
1321	NASDAQ	ACWI	Wed, Jun 26, 2013	50.16	50.38	50.02	50.29
1320	NASDAQ	ACWI	Tue, Jun 25, 2013	49.79	49.94	49.34	49.82
1319	NASDAQ	ACWI	Mon, Jun 24, 2013	49.23	49.61	48.80	49.23
1318	NASDAQ	ACWI	Fri, Jun 21, 2013	50.31	50.36	49.54	50.07
1317	NASDAQ	ACWI	Thu, Jun 20, 2013	50.74	50.74	49.79	49.92
1316	NASDAQ	ACWI	Wed, Jun 19, 2013	52.22	52.39	51.43	51.47
1315	NASDAQ	ACWI	Tue, Jun 18, 2013	52.11	52.43	52.09	52.36
1314	NASDAQ	ACWI	Mon, Jun 17, 2013	52.00	52.27	51.75	52.02
1313	NASDAQ	ACWI	Fri, Jun 14, 2013	51.74	51.97	51.41	51.47
1312	NASDAQ	ACWI	Thu, Jun 13, 2013	51.11	52.03	51.11	51.94
1311	NASDAQ	ACWI	Wed, Jun 12, 2013	51.93	51.94	51.15	51.20
1310	NASDAQ	ACWI	Tue, Jun 11, 2013	51.41	51.80	51.25	51.45
1309	NASDAQ	ACWI	Mon, Jun 10, 2013	52.25	52.25	51.90	52.04
1308	NASDAQ	ACWI	Fri, Jun 7, 2013	51.72	52.12	51.52	52.10
1307	NASDAQ	ACWI	Thu, Jun 6, 2013	51.15	51.56	50.94	51.56
1306	NASDAQ	ACWI	Wed, Jun 5, 2013	51.75	51.78	51.14	51.19
1305	NASDAQ	ACWI	Tue, Jun 4, 2013	52.29	52.42	51.79	51.99
1304	NASDAQ	ACWI	Mon, Jun 3, 2013	52.07	52.22	51.77	52.18
1303	NASDAQ	ACWI	Fri, May 31, 2013	52.50	52.67	51.99	51.99
1302	NASDAQ	ACWI	Thu, May 30, 2013	52.65	53.07	52.65	52.91
1301	NASDAQ	ACWI	Wed, May 29, 2013	52.81	53.00	52.44	52.73
1300	NASDAQ	ACWI	Tue, May 28, 2013	53.38	53.57	52.99	53.08
1299	NASDAQ	ACWI	Fri, May 24, 2013	52.65	52.92	52.53	52.92
1298	NASDAQ	ACWI	Thu, May 23, 2013	52.70	53.21	52.49	53.17
1297	NASDAQ	ACWI	Wed, May 22, 2013	54.08	54.53	53.32	53.50
1296	NASDAQ	ACWI	Tue, May 21, 2013	53.84	54.17	53.71	54.03
1295	NASDAQ	ACWI	Mon, May 20, 2013	53.77	54.00	53.72	53.91
1294	NASDAQ	ACWI	Fri, May 17, 2013	53.48	53.78	53.40	53.76
1293	NASDAQ	ACWI	Thu, May 16, 2013	53.50	53.66	53.27	53.33
1292	NASDAQ	ACWI	Wed, May 15, 2013	53.32	53.66	53.30	53.63
1291	NASDAQ	ACWI	Tue, May 14, 2013	53.11	53.45	53.10	53.43
1290	NASDAQ	ACWI	Mon, May 13, 2013	53.03	53.13	52.89	53.10
1289	NASDAQ	ACWI	Fri, May 10, 2013	52.99	53.13	52.82	53.12
1288	NASDAQ	ACWI	Thu, May 9, 2013	53.31	53.31	52.88	53.02
1287	NASDAQ	ACWI	Wed, May 8, 2013	53.02	53.37	53.02	53.37
1286	NASDAQ	ACWI	Tue, May 7, 2013	52.87	52.98	52.69	52.92
1285	NASDAQ	ACWI	Mon, May 6, 2013	52.64	52.77	52.59	52.72
1284	NASDAQ	ACWI	Fri, May 3, 2013	52.61	52.81	52.51	52.65
1283	NASDAQ	ACWI	Thu, May 2, 2013	51.84	52.16	51.83	52.08
1282	NASDAQ	ACWI	Wed, May 1, 2013	52.17	52.19	51.71	51.77
1281	NASDAQ	ACWI	Tue, Apr 30, 2013	52.01	52.27	51.87	52.19
1280	NASDAQ	ACWI	Mon, Apr 29, 2013	51.68	52.11	51.68	52.00
1279	NASDAQ	ACWI	Fri, Apr 26, 2013	51.51	51.61	51.38	51.52
1278	NASDAQ	ACWI	Thu, Apr 25, 2013	51.56	51.84	51.51	51.60
1277	NASDAQ	ACWI	Wed, Apr 24, 2013	51.24	51.46	51.15	51.32
1276	NASDAQ	ACWI	Tue, Apr 23, 2013	50.83	51.14	50.73	51.08
1275	NASDAQ	ACWI	Mon, Apr 22, 2013	50.44	50.67	50.13	50.58
1274	NASDAQ	ACWI	Fri, Apr 19, 2013	50.23	50.41	50.07	50.39
1273	NASDAQ	ACWI	Thu, Apr 18, 2013	50.28	50.28	49.78	49.91
1272	NASDAQ	ACWI	Wed, Apr 17, 2013	50.60	50.60	49.89	50.12
1271	NASDAQ	ACWI	Tue, Apr 16, 2013	50.82	51.03	50.60	51.01
1270	NASDAQ	ACWI	Mon, Apr 15, 2013	51.02	51.06	50.25	50.26
1269	NASDAQ	ACWI	Fri, Apr 12, 2013	51.32	51.50	51.13	51.45
1268	NASDAQ	ACWI	Thu, Apr 11, 2013	51.55	51.81	51.46	51.65
1267	NASDAQ	ACWI	Wed, Apr 10, 2013	50.99	51.45	50.99	51.40
1266	NASDAQ	ACWI	Tue, Apr 9, 2013	50.62	50.93	50.43	50.74
1265	NASDAQ	ACWI	Mon, Apr 8, 2013	50.30	50.51	50.17	50.51
1264	NASDAQ	ACWI	Fri, Apr 5, 2013	49.85	50.32	49.77	50.30
1263	NASDAQ	ACWI	Thu, Apr 4, 2013	50.38	50.58	50.25	50.49
1262	NASDAQ	ACWI	Wed, Apr 3, 2013	50.83	50.86	50.19	50.29
1261	NASDAQ	ACWI	Tue, Apr 2, 2013	50.69	50.89	50.63	50.72
1260	NASDAQ	ACWI	Mon, Apr 1, 2013	50.67	50.71	50.28	50.38
1259	NASDAQ	ACWI	Thu, Mar 28, 2013	50.60	50.80	50.54	50.75
1258	NASDAQ	ACWI	Wed, Mar 27, 2013	50.31	50.62	50.19	50.58
1257	NASDAQ	ACWI	Tue, Mar 26, 2013	50.47	50.66	50.40	50.64
1256	NASDAQ	ACWI	Mon, Mar 25, 2013	50.81	50.81	50.09	50.31
1255	NASDAQ	ACWI	Fri, Mar 22, 2013	50.44	50.63	50.39	50.60
1254	NASDAQ	ACWI	Thu, Mar 21, 2013	50.39	50.57	50.20	50.20
1253	NASDAQ	ACWI	Wed, Mar 20, 2013	50.72	50.81	50.61	50.75
1252	NASDAQ	ACWI	Tue, Mar 19, 2013	50.70	50.72	50.09	50.40
1251	NASDAQ	ACWI	Mon, Mar 18, 2013	50.57	50.83	50.39	50.57
1250	NASDAQ	ACWI	Fri, Mar 15, 2013	51.05	51.11	50.88	51.01
1249	NASDAQ	ACWI	Thu, Mar 14, 2013	50.92	51.09	50.84	51.03
1248	NASDAQ	ACWI	Wed, Mar 13, 2013	50.76	50.83	50.55	50.75
1247	NASDAQ	ACWI	Tue, Mar 12, 2013	51.01	51.01	50.69	50.78
1246	NASDAQ	ACWI	Mon, Mar 11, 2013	50.83	51.02	50.76	51.02
1245	NASDAQ	ACWI	Fri, Mar 8, 2013	50.89	50.94	50.67	50.90
1244	NASDAQ	ACWI	Thu, Mar 7, 2013	50.72	50.77	50.64	50.73
1243	NASDAQ	ACWI	Wed, Mar 6, 2013	50.71	50.71	50.45	50.59
1242	NASDAQ	ACWI	Tue, Mar 5, 2013	50.30	50.59	50.30	50.46
1241	NASDAQ	ACWI	Mon, Mar 4, 2013	49.78	50.00	49.64	50.00
1240	NASDAQ	ACWI	Fri, Mar 1, 2013	49.61	49.92	49.41	49.89
1239	NASDAQ	ACWI	Thu, Feb 28, 2013	49.88	50.17	49.81	49.84
1238	NASDAQ	ACWI	Wed, Feb 27, 2013	49.27	50.01	49.26	49.91
1237	NASDAQ	ACWI	Tue, Feb 26, 2013	49.29	49.44	48.97	49.32
1236	NASDAQ	ACWI	Mon, Feb 25, 2013	49.97	50.19	49.44	49.03
1235	NASDAQ	ACWI	Fri, Feb 22, 2013	49.82	49.97	49.62	49.96
1234	NASDAQ	ACWI	Thu, Feb 21, 2013	49.62	49.62	49.28	49.48
1233	NASDAQ	ACWI	Wed, Feb 20, 2013	50.54	50.56	49.93	49.94
1232	NASDAQ	ACWI	Tue, Feb 19, 2013	50.34	50.51	50.27	50.47
1231	NASDAQ	ACWI	Fri, Feb 15, 2013	50.26	50.26	49.94	50.10
1230	NASDAQ	ACWI	Thu, Feb 14, 2013	49.98	50.24	49.97	50.18
1229	NASDAQ	ACWI	Wed, Feb 13, 2013	50.37	50.43	50.18	50.28
1228	NASDAQ	ACWI	Tue, Feb 12, 2013	50.00	50.29	49.99	50.17
1227	NASDAQ	ACWI	Mon, Feb 11, 2013	50.06	50.06	49.89	49.98
1226	NASDAQ	ACWI	Fri, Feb 8, 2013	49.95	50.11	49.93	50.06
1225	NASDAQ	ACWI	Thu, Feb 7, 2013	49.96	49.96	49.43	49.79
1224	NASDAQ	ACWI	Wed, Feb 6, 2013	49.76	49.99	49.71	49.99
1223	NASDAQ	ACWI	Tue, Feb 5, 2013	49.81	50.10	49.80	49.96
1222	NASDAQ	ACWI	Mon, Feb 4, 2013	50.03	50.03	49.60	49.63
1221	NASDAQ	ACWI	Fri, Feb 1, 2013	50.26	50.42	50.10	50.34
1220	NASDAQ	ACWI	Thu, Jan 31, 2013	50.11	50.12	49.89	49.89
1219	NASDAQ	ACWI	Wed, Jan 30, 2013	50.18	50.23	50.00	50.04
1218	NASDAQ	ACWI	Tue, Jan 29, 2013	50.09	50.24	49.92	50.20
1217	NASDAQ	ACWI	Mon, Jan 28, 2013	50.04	50.04	49.73	49.88
1216	NASDAQ	ACWI	Fri, Jan 25, 2013	49.93	50.05	49.82	50.05
1215	NASDAQ	ACWI	Wed, Jan 23, 2013	49.61	49.69	49.50	49.65
1214	NASDAQ	ACWI	Tue, Jan 22, 2013	49.54	49.72	49.37	49.72
1213	NASDAQ	ACWI	Fri, Jan 18, 2013	49.54	49.61	49.32	49.59
1212	NASDAQ	ACWI	Thu, Jan 17, 2013	49.47	49.64	49.36	49.52
1211	NASDAQ	ACWI	Wed, Jan 16, 2013	49.02	49.11	48.95	49.18
1210	NASDAQ	ACWI	Tue, Jan 15, 2013	49.00	49.27	49.00	49.24
1209	NASDAQ	ACWI	Mon, Jan 14, 2013	49.16	49.18	49.02	49.28
1208	NASDAQ	ACWI	Fri, Jan 11, 2013	49.13	49.15	49.01	49.27
1207	NASDAQ	ACWI	Thu, Jan 10, 2013	48.88	49.10	48.85	49.29
1206	NASDAQ	ACWI	Wed, Jan 9, 2013	48.76	48.87	48.70	48.77
1205	NASDAQ	ACWI	Tue, Jan 8, 2013	48.72	48.72	48.41	48.60
1204	NASDAQ	ACWI	Mon, Jan 7, 2013	48.76	48.77	48.59	48.84
1203	NASDAQ	ACWI	Fri, Jan 4, 2013	48.84	49.10	48.75	49.04
1202	NASDAQ	ACWI	Thu, Jan 3, 2013	48.69	48.77	48.52	48.83
1201	NASDAQ	ACWI	Wed, Jan 2, 2013	48.14	48.68	48.13	49.04
1200	NASDAQ	ACWI	Mon, Dec 31, 2012	47.32	47.72	47.25	48.08
1199	NASDAQ	ACWI	Fri, Dec 28, 2012	47.58	47.59	47.31	47.36
1198	NASDAQ	ACWI	Thu, Dec 27, 2012	47.70	47.73	47.28	47.72
1197	NASDAQ	ACWI	Wed, Dec 26, 2012	47.64	47.71	47.46	47.66
1196	NASDAQ	ACWI	Mon, Dec 24, 2012	47.70	47.70	47.55	47.79
1195	NASDAQ	ACWI	Fri, Dec 21, 2012	47.89	47.90	47.56	47.91
1194	NASDAQ	ACWI	Thu, Dec 20, 2012	48.02	48.12	47.93	48.33
1193	NASDAQ	ACWI	Wed, Dec 19, 2012	48.17	48.20	47.97	47.94
1192	NASDAQ	ACWI	Tue, Dec 18, 2012	47.63	47.96	47.62	48.12
1191	NASDAQ	ACWI	Mon, Dec 17, 2012	47.71	48.01	47.69	48.11
1190	NASDAQ	ACWI	Fri, Dec 14, 2012	47.77	48.97	47.68	47.76
1189	NASDAQ	ACWI	Thu, Dec 13, 2012	47.92	47.99	47.67	47.75
1188	NASDAQ	ACWI	Wed, Dec 12, 2012	47.89	48.07	47.84	48.02
1187	NASDAQ	ACWI	Tue, Dec 11, 2012	47.70	48.05	47.70	47.92
1186	NASDAQ	ACWI	Mon, Dec 10, 2012	47.44	47.55	47.43	47.67
1185	NASDAQ	ACWI	Fri, Dec 7, 2012	47.59	47.62	47.36	47.57
1184	NASDAQ	ACWI	Thu, Dec 6, 2012	47.31	47.37	47.21	47.49
1183	NASDAQ	ACWI	Wed, Dec 5, 2012	47.31	47.55	47.06	47.36
1182	NASDAQ	ACWI	Tue, Dec 4, 2012	47.14	47.22	47.05	47.13
1181	NASDAQ	ACWI	Mon, Dec 3, 2012	47.39	47.44	47.09	47.12
1180	NASDAQ	ACWI	Fri, Nov 30, 2012	47.16	47.23	47.05	47.19
1179	NASDAQ	ACWI	Thu, Nov 29, 2012	46.97	47.20	46.96	47.21
1178	NASDAQ	ACWI	Wed, Nov 28, 2012	46.43	46.74	46.17	46.90
1177	NASDAQ	ACWI	Tue, Nov 27, 2012	46.74	46.80	46.56	46.58
1176	NASDAQ	ACWI	Mon, Nov 26, 2012	46.74	46.74	46.52	46.84
1175	NASDAQ	ACWI	Fri, Nov 23, 2012	46.37	46.78	46.37	46.94
1174	NASDAQ	ACWI	Wed, Nov 21, 2012	46.10	46.22	46.04	46.22
1173	NASDAQ	ACWI	Tue, Nov 20, 2012	45.84	45.94	45.71	46.07
1172	NASDAQ	ACWI	Mon, Nov 19, 2012	45.64	46.07	45.64	46.06
1171	NASDAQ	ACWI	Fri, Nov 16, 2012	45.08	45.21	44.68	45.18
1170	NASDAQ	ACWI	Thu, Nov 15, 2012	45.04	45.17	44.89	45.02
1169	NASDAQ	ACWI	Wed, Nov 14, 2012	45.58	45.66	45.08	44.97
1168	NASDAQ	ACWI	Tue, Nov 13, 2012	45.36	45.93	45.36	45.55
1167	NASDAQ	ACWI	Mon, Nov 12, 2012	45.75	45.83	45.67	45.78
1166	NASDAQ	ACWI	Fri, Nov 9, 2012	45.71	46.07	45.58	45.73
1165	NASDAQ	ACWI	Thu, Nov 8, 2012	46.14	46.30	45.83	45.77
1164	NASDAQ	ACWI	Wed, Nov 7, 2012	46.79	46.79	45.96	46.25
1163	NASDAQ	ACWI	Tue, Nov 6, 2012	46.75	47.03	46.73	46.87
1162	NASDAQ	ACWI	Mon, Nov 5, 2012	46.58	46.79	46.48	46.72
1161	NASDAQ	ACWI	Fri, Nov 2, 2012	46.99	47.10	46.69	46.68
1160	NASDAQ	ACWI	Thu, Nov 1, 2012	46.63	46.98	46.63	47.07
1159	NASDAQ	ACWI	Wed, Oct 31, 2012	46.99	46.99	46.30	46.45
1158	NASDAQ	ACWI	Fri, Oct 26, 2012	46.50	46.61	46.34	46.52
1157	NASDAQ	ACWI	Thu, Oct 25, 2012	46.84	46.96	46.42	46.68
1156	NASDAQ	ACWI	Wed, Oct 24, 2012	46.84	46.99	46.39	46.45
1155	NASDAQ	ACWI	Tue, Oct 23, 2012	46.91	46.92	46.36	46.47
1154	NASDAQ	ACWI	Mon, Oct 22, 2012	47.20	47.27	46.98	47.24
1153	NASDAQ	ACWI	Fri, Oct 19, 2012	47.71	47.71	43.33	47.02
1152	NASDAQ	ACWI	Thu, Oct 18, 2012	47.76	48.00	47.60	47.75
1151	NASDAQ	ACWI	Wed, Oct 17, 2012	47.77	47.92	47.57	47.88
1150	NASDAQ	ACWI	Tue, Oct 16, 2012	47.16	47.48	47.15	47.51
1149	NASDAQ	ACWI	Mon, Oct 15, 2012	46.72	46.91	46.61	46.94
1148	NASDAQ	ACWI	Fri, Oct 12, 2012	46.79	46.90	46.53	46.63
1147	NASDAQ	ACWI	Thu, Oct 11, 2012	46.95	47.02	46.71	46.71
1146	NASDAQ	ACWI	Wed, Oct 10, 2012	46.79	46.83	46.55	46.53
1145	NASDAQ	ACWI	Tue, Oct 9, 2012	47.12	47.17	46.68	46.68
1144	NASDAQ	ACWI	Mon, Oct 8, 2012	47.34	47.35	47.21	47.26
1143	NASDAQ	ACWI	Fri, Oct 5, 2012	47.82	47.87	47.40	47.51
1142	NASDAQ	ACWI	Thu, Oct 4, 2012	47.18	47.44	47.15	47.45
1141	NASDAQ	ACWI	Wed, Oct 3, 2012	47.01	47.12	46.88	47.04
1140	NASDAQ	ACWI	Tue, Oct 2, 2012	47.12	47.27	46.95	47.06
1139	NASDAQ	ACWI	Mon, Oct 1, 2012	47.10	47.34	46.85	46.94
1138	NASDAQ	ACWI	Fri, Sep 28, 2012	46.92	46.92	46.57	46.69
1137	NASDAQ	ACWI	Thu, Sep 27, 2012	46.85	47.17	46.84	47.20
1136	NASDAQ	ACWI	Wed, Sep 26, 2012	46.87	46.89	46.60	46.69
1135	NASDAQ	ACWI	Tue, Sep 25, 2012	47.49	47.67	47.18	46.99
1134	NASDAQ	ACWI	Mon, Sep 24, 2012	47.19	47.53	47.16	47.42
1133	NASDAQ	ACWI	Fri, Sep 21, 2012	47.85	47.91	47.55	47.55
1132	NASDAQ	ACWI	Thu, Sep 20, 2012	47.45	47.51	47.20	47.58
1131	NASDAQ	ACWI	Wed, Sep 19, 2012	47.68	47.82	47.60	47.80
1130	NASDAQ	ACWI	Tue, Sep 18, 2012	47.78	47.79	47.60	47.77
1129	NASDAQ	ACWI	Mon, Sep 17, 2012	47.90	47.92	47.69	47.84
1128	NASDAQ	ACWI	Fri, Sep 14, 2012	48.03	48.41	47.95	48.08
1127	NASDAQ	ACWI	Thu, Sep 13, 2012	46.78	47.39	46.72	47.75
1126	NASDAQ	ACWI	Wed, Sep 12, 2012	46.98	47.02	46.80	46.93
1125	NASDAQ	ACWI	Tue, Sep 11, 2012	46.44	46.70	46.42	46.73
1124	NASDAQ	ACWI	Mon, Sep 10, 2012	46.54	46.61	46.39	46.40
1123	NASDAQ	ACWI	Fri, Sep 7, 2012	46.40	46.57	46.39	46.75
1122	NASDAQ	ACWI	Thu, Sep 6, 2012	45.51	46.28	45.51	46.26
1121	NASDAQ	ACWI	Wed, Sep 5, 2012	45.35	45.42	45.16	45.25
1120	NASDAQ	ACWI	Tue, Sep 4, 2012	45.48	45.50	45.14	45.33
1119	NASDAQ	ACWI	Fri, Aug 31, 2012	45.65	45.69	45.20	45.46
1118	NASDAQ	ACWI	Thu, Aug 30, 2012	45.47	45.47	45.10	45.15
1117	NASDAQ	ACWI	Wed, Aug 29, 2012	45.61	45.66	45.48	45.64
1116	NASDAQ	ACWI	Tue, Aug 28, 2012	45.63	45.72	45.52	45.69
1115	NASDAQ	ACWI	Mon, Aug 27, 2012	45.81	45.92	45.64	45.69
1114	NASDAQ	ACWI	Fri, Aug 24, 2012	45.52	45.77	45.40	45.80
1113	NASDAQ	ACWI	Thu, Aug 23, 2012	45.94	45.94	45.57	45.63
1112	NASDAQ	ACWI	Wed, Aug 22, 2012	45.74	46.06	45.67	45.99
1111	NASDAQ	ACWI	Tue, Aug 21, 2012	46.03	46.25	45.93	46.00
1110	NASDAQ	ACWI	Mon, Aug 20, 2012	45.84	45.86	45.69	45.97
1109	NASDAQ	ACWI	Fri, Aug 17, 2012	46.01	46.04	45.87	45.99
1108	NASDAQ	ACWI	Thu, Aug 16, 2012	45.55	45.84	45.50	45.98
1107	NASDAQ	ACWI	Wed, Aug 15, 2012	45.42	45.49	45.37	45.48
1106	NASDAQ	ACWI	Tue, Aug 14, 2012	45.67	45.71	45.42	45.54
1105	NASDAQ	ACWI	Mon, Aug 13, 2012	45.48	45.52	45.26	45.52
1104	NASDAQ	ACWI	Fri, Aug 10, 2012	45.35	45.51	45.18	45.62
1103	NASDAQ	ACWI	Thu, Aug 9, 2012	45.40	45.57	45.37	45.54
1102	NASDAQ	ACWI	Wed, Aug 8, 2012	45.28	45.44	45.20	45.43
1101	NASDAQ	ACWI	Tue, Aug 7, 2012	45.31	45.64	45.31	45.43
1100	NASDAQ	ACWI	Mon, Aug 6, 2012	45.00	45.26	44.96	45.07
1099	NASDAQ	ACWI	Fri, Aug 3, 2012	44.14	44.84	44.14	44.82
1098	NASDAQ	ACWI	Thu, Aug 2, 2012	43.84	44.13	43.44	43.76
1097	NASDAQ	ACWI	Wed, Aug 1, 2012	44.44	44.53	44.26	44.18
1096	NASDAQ	ACWI	Tue, Jul 31, 2012	44.53	44.60	44.38	44.23
1095	NASDAQ	ACWI	Mon, Jul 30, 2012	44.45	44.61	44.41	44.53
1094	NASDAQ	ACWI	Fri, Jul 27, 2012	44.00	44.73	43.96	44.55
1093	NASDAQ	ACWI	Thu, Jul 26, 2012	43.05	43.55	43.05	43.66
1092	NASDAQ	ACWI	Wed, Jul 25, 2012	42.70	42.80	42.47	42.71
1091	NASDAQ	ACWI	Tue, Jul 24, 2012	43.02	43.04	42.36	42.63
1090	NASDAQ	ACWI	Mon, Jul 23, 2012	43.13	43.16	42.65	43.01
1089	NASDAQ	ACWI	Fri, Jul 20, 2012	43.91	43.92	43.68	43.70
1088	NASDAQ	ACWI	Thu, Jul 19, 2012	44.13	44.32	44.08	44.33
1087	NASDAQ	ACWI	Wed, Jul 18, 2012	43.64	44.16	43.59	44.09
1086	NASDAQ	ACWI	Tue, Jul 17, 2012	43.68	43.85	43.22	43.77
1085	NASDAQ	ACWI	Mon, Jul 16, 2012	43.50	43.56	43.30	43.54
1084	NASDAQ	ACWI	Fri, Jul 13, 2012	42.94	43.49	42.93	43.60
1083	NASDAQ	ACWI	Thu, Jul 12, 2012	43.00	43.01	42.62	42.97
1082	NASDAQ	ACWI	Wed, Jul 11, 2012	43.42	43.48	43.10	43.32
1081	NASDAQ	ACWI	Tue, Jul 10, 2012	43.84	43.85	43.13	43.27
1080	NASDAQ	ACWI	Mon, Jul 9, 2012	43.47	43.58	43.32	43.56
1079	NASDAQ	ACWI	Fri, Jul 6, 2012	44.01	44.02	43.55	43.66
1078	NASDAQ	ACWI	Thu, Jul 5, 2012	44.29	44.31	43.99	44.16
1077	NASDAQ	ACWI	Tue, Jul 3, 2012	44.15	44.58	44.13	44.56
1076	NASDAQ	ACWI	Mon, Jul 2, 2012	44.01	44.16	43.72	44.13
1075	NASDAQ	ACWI	Fri, Jun 29, 2012	43.22	43.82	43.22	43.87
1074	NASDAQ	ACWI	Thu, Jun 28, 2012	42.33	42.62	42.12	42.59
1073	NASDAQ	ACWI	Wed, Jun 27, 2012	42.37	42.71	42.36	42.66
1072	NASDAQ	ACWI	Tue, Jun 26, 2012	42.16	42.36	42.03	42.28
1071	NASDAQ	ACWI	Mon, Jun 25, 2012	42.38	42.38	41.93	42.04
1070	NASDAQ	ACWI	Fri, Jun 22, 2012	42.72	42.86	42.65	42.82
1069	NASDAQ	ACWI	Thu, Jun 21, 2012	43.79	43.79	42.49	42.53
1068	NASDAQ	ACWI	Wed, Jun 20, 2012	44.22	44.54	43.96	44.25
1067	NASDAQ	ACWI	Tue, Jun 19, 2012	43.90	44.41	43.88	44.20
1066	NASDAQ	ACWI	Mon, Jun 18, 2012	43.48	43.70	43.34	43.60
1065	NASDAQ	ACWI	Fri, Jun 15, 2012	43.25	43.61	43.21	43.56
1064	NASDAQ	ACWI	Thu, Jun 14, 2012	42.69	43.19	42.60	43.06
1063	NASDAQ	ACWI	Wed, Jun 13, 2012	42.75	43.09	42.57	42.66
1062	NASDAQ	ACWI	Tue, Jun 12, 2012	42.64	43.00	42.37	42.98
1061	NASDAQ	ACWI	Mon, Jun 11, 2012	43.11	43.30	42.59	42.37
1060	NASDAQ	ACWI	Fri, Jun 8, 2012	42.52	42.94	42.36	42.91
1059	NASDAQ	ACWI	Thu, Jun 7, 2012	43.31	43.37	42.79	42.87
1058	NASDAQ	ACWI	Wed, Jun 6, 2012	41.91	42.64	41.90	42.79
1057	NASDAQ	ACWI	Tue, Jun 5, 2012	41.51	41.69	41.43	41.69
1056	NASDAQ	ACWI	Mon, Jun 4, 2012	41.45	41.58	41.06	41.39
1055	NASDAQ	ACWI	Fri, Jun 1, 2012	41.63	41.74	41.26	41.27
1054	NASDAQ	ACWI	Thu, May 31, 2012	42.41	42.54	41.88	42.33
1053	NASDAQ	ACWI	Wed, May 30, 2012	42.93	42.94	42.43	42.28
1052	NASDAQ	ACWI	Tue, May 29, 2012	43.09	43.23	42.81	43.09
1051	NASDAQ	ACWI	Fri, May 25, 2012	42.69	42.83	42.63	42.49
1050	NASDAQ	ACWI	Thu, May 24, 2012	42.78	42.90	42.54	42.67
1049	NASDAQ	ACWI	Wed, May 23, 2012	42.78	42.78	42.20	42.76
1048	NASDAQ	ACWI	Tue, May 22, 2012	43.04	43.38	42.93	42.93
1047	NASDAQ	ACWI	Mon, May 21, 2012	42.44	42.91	42.42	43.03
1046	NASDAQ	ACWI	Fri, May 18, 2012	42.60	42.76	42.36	42.27
1045	NASDAQ	ACWI	Thu, May 17, 2012	43.13	43.17	42.44	42.48
1044	NASDAQ	ACWI	Wed, May 16, 2012	43.48	43.71	43.27	43.16
1043	NASDAQ	ACWI	Tue, May 15, 2012	43.80	43.97	43.45	43.52
1042	NASDAQ	ACWI	Mon, May 14, 2012	44.33	44.34	43.96	43.99
1041	NASDAQ	ACWI	Fri, May 11, 2012	44.57	45.04	44.43	44.64
1040	NASDAQ	ACWI	Thu, May 10, 2012	45.06	45.11	44.77	44.81
1039	NASDAQ	ACWI	Wed, May 9, 2012	44.51	44.99	44.28	44.70
1038	NASDAQ	ACWI	Tue, May 8, 2012	45.17	45.26	44.69	45.14
1037	NASDAQ	ACWI	Mon, May 7, 2012	45.35	45.51	45.27	45.65
1036	NASDAQ	ACWI	Fri, May 4, 2012	46.03	46.04	45.46	45.50
1035	NASDAQ	ACWI	Thu, May 3, 2012	46.66	46.68	46.19	46.28
1034	NASDAQ	ACWI	Wed, May 2, 2012	46.46	46.71	46.36	46.55
1033	NASDAQ	ACWI	Tue, May 1, 2012	46.55	46.86	46.50	46.70
1032	NASDAQ	ACWI	Mon, Apr 30, 2012	46.72	46.72	46.52	46.60
1031	NASDAQ	ACWI	Fri, Apr 27, 2012	46.90	46.95	46.62	46.83
1030	NASDAQ	ACWI	Thu, Apr 26, 2012	46.28	46.78	46.25	46.66
1029	NASDAQ	ACWI	Wed, Apr 25, 2012	45.97	46.32	45.97	46.29
1028	NASDAQ	ACWI	Tue, Apr 24, 2012	45.83	46.05	45.75	45.79
1027	NASDAQ	ACWI	Mon, Apr 23, 2012	45.51	45.70	45.29	45.58
1026	NASDAQ	ACWI	Fri, Apr 20, 2012	46.36	46.49	46.22	46.19
1025	NASDAQ	ACWI	Thu, Apr 19, 2012	46.20	46.38	45.91	46.04
1024	NASDAQ	ACWI	Wed, Apr 18, 2012	46.28	46.36	46.11	46.20
1023	NASDAQ	ACWI	Tue, Apr 17, 2012	46.14	46.56	45.96	46.28
1022	NASDAQ	ACWI	Mon, Apr 16, 2012	46.03	46.05	45.58	45.74
1021	NASDAQ	ACWI	Fri, Apr 13, 2012	46.20	46.22	45.73	45.74
1020	NASDAQ	ACWI	Thu, Apr 12, 2012	45.79	46.40	45.76	46.27
1019	NASDAQ	ACWI	Wed, Apr 11, 2012	45.77	45.78	45.51	45.61
1018	NASDAQ	ACWI	Tue, Apr 10, 2012	45.95	45.97	45.35	45.40
1017	NASDAQ	ACWI	Mon, Apr 9, 2012	45.86	46.13	45.74	46.13
1016	NASDAQ	ACWI	Thu, Apr 5, 2012	46.15	46.49	46.15	46.45
1015	NASDAQ	ACWI	Wed, Apr 4, 2012	46.65	46.65	46.27	46.53
1014	NASDAQ	ACWI	Tue, Apr 3, 2012	47.57	47.65	47.01	47.25
1013	NASDAQ	ACWI	Mon, Apr 2, 2012	47.08	47.82	46.99	47.58
1012	NASDAQ	ACWI	Fri, Mar 30, 2012	47.05	47.17	46.92	47.11
1011	NASDAQ	ACWI	Thu, Mar 29, 2012	46.79	46.95	46.48	46.89
1010	NASDAQ	ACWI	Wed, Mar 28, 2012	47.39	47.39	46.87	47.16
1009	NASDAQ	ACWI	Tue, Mar 27, 2012	47.65	47.65	47.36	47.45
1008	NASDAQ	ACWI	Mon, Mar 26, 2012	47.09	47.48	47.07	47.47
1007	NASDAQ	ACWI	Fri, Mar 23, 2012	46.73	46.95	46.57	46.93
1006	NASDAQ	ACWI	Thu, Mar 22, 2012	46.62	46.77	46.47	46.81
1005	NASDAQ	ACWI	Wed, Mar 21, 2012	47.14	47.20	46.97	47.13
1004	NASDAQ	ACWI	Tue, Mar 20, 2012	47.19	47.36	47.00	47.24
1003	NASDAQ	ACWI	Mon, Mar 19, 2012	47.50	47.81	47.34	47.58
1002	NASDAQ	ACWI	Fri, Mar 16, 2012	47.48	47.64	47.46	47.48
1001	NASDAQ	ACWI	Thu, Mar 15, 2012	47.13	47.42	47.05	47.39
1000	NASDAQ	ACWI	Wed, Mar 14, 2012	47.26	47.30	46.93	46.95
999	NASDAQ	ACWI	Tue, Mar 13, 2012	46.44	46.98	46.43	46.98
998	NASDAQ	ACWI	Mon, Mar 12, 2012	46.37	46.43	46.22	46.37
997	NASDAQ	ACWI	Fri, Mar 9, 2012	46.61	46.72	46.46	46.42
996	NASDAQ	ACWI	Thu, Mar 8, 2012	46.25	46.67	46.24	46.36
995	NASDAQ	ACWI	Wed, Mar 7, 2012	45.60	45.88	45.50	45.67
994	NASDAQ	ACWI	Tue, Mar 6, 2012	45.98	47.09	45.30	45.46
993	NASDAQ	ACWI	Mon, Mar 5, 2012	46.57	46.64	46.31	46.45
992	NASDAQ	ACWI	Fri, Mar 2, 2012	46.82	46.86	46.65	46.71
991	NASDAQ	ACWI	Thu, Mar 1, 2012	46.84	47.10	46.83	46.89
990	NASDAQ	ACWI	Wed, Feb 29, 2012	46.98	47.14	46.58	46.63
989	NASDAQ	ACWI	Tue, Feb 28, 2012	46.68	46.96	46.50	46.86
988	NASDAQ	ACWI	Mon, Feb 27, 2012	46.27	46.65	46.09	46.60
987	NASDAQ	ACWI	Fri, Feb 24, 2012	46.60	46.78	46.58	46.70
986	NASDAQ	ACWI	Thu, Feb 23, 2012	46.39	46.54	46.06	46.53
985	NASDAQ	ACWI	Wed, Feb 22, 2012	46.31	46.39	46.19	46.35
984	NASDAQ	ACWI	Tue, Feb 21, 2012	46.56	46.63	46.25	46.49
983	NASDAQ	ACWI	Fri, Feb 17, 2012	46.28	46.42	46.16	46.29
982	NASDAQ	ACWI	Thu, Feb 16, 2012	45.64	46.10	45.36	46.08
981	NASDAQ	ACWI	Wed, Feb 15, 2012	46.01	46.08	45.02	45.83
980	NASDAQ	ACWI	Tue, Feb 14, 2012	45.82	45.83	44.94	45.75
979	NASDAQ	ACWI	Mon, Feb 13, 2012	45.54	45.95	45.54	45.91
978	NASDAQ	ACWI	Fri, Feb 10, 2012	45.50	45.50	45.25	45.54
977	NASDAQ	ACWI	Thu, Feb 9, 2012	46.07	46.16	45.82	46.07
976	NASDAQ	ACWI	Wed, Feb 8, 2012	45.97	46.15	45.78	46.01
975	NASDAQ	ACWI	Tue, Feb 7, 2012	45.51	45.95	45.48	45.91
974	NASDAQ	ACWI	Mon, Feb 6, 2012	45.68	45.76	45.54	45.76
973	NASDAQ	ACWI	Fri, Feb 3, 2012	45.33	45.79	45.30	45.78
972	NASDAQ	ACWI	Thu, Feb 2, 2012	45.16	45.39	45.05	45.25
971	NASDAQ	ACWI	Wed, Feb 1, 2012	44.97	45.30	44.95	45.09
970	NASDAQ	ACWI	Tue, Jan 31, 2012	44.85	44.86	44.31	44.53
969	NASDAQ	ACWI	Mon, Jan 30, 2012	44.20	44.50	44.01	44.46
968	NASDAQ	ACWI	Fri, Jan 27, 2012	44.50	44.82	44.50	44.79
967	NASDAQ	ACWI	Thu, Jan 26, 2012	44.99	45.16	44.52	44.79
966	NASDAQ	ACWI	Wed, Jan 25, 2012	44.24	44.74	43.84	44.69
965	NASDAQ	ACWI	Tue, Jan 24, 2012	44.26	45.65	44.04	44.33
964	NASDAQ	ACWI	Mon, Jan 23, 2012	44.39	44.58	44.08	44.46
963	NASDAQ	ACWI	Fri, Jan 20, 2012	44.21	44.27	44.12	44.27
962	NASDAQ	ACWI	Thu, Jan 19, 2012	43.95	44.16	43.75	44.15
961	NASDAQ	ACWI	Wed, Jan 18, 2012	43.27	43.89	43.26	43.75
960	NASDAQ	ACWI	Tue, Jan 17, 2012	43.28	43.49	43.14	43.29
959	NASDAQ	ACWI	Fri, Jan 13, 2012	42.79	42.87	42.44	42.92
958	NASDAQ	ACWI	Thu, Jan 12, 2012	43.21	43.31	42.88	43.12
957	NASDAQ	ACWI	Wed, Jan 11, 2012	42.94	43.21	42.78	42.99
956	NASDAQ	ACWI	Tue, Jan 10, 2012	42.85	43.19	42.83	43.08
955	NASDAQ	ACWI	Mon, Jan 9, 2012	42.58	42.64	42.37	42.55
954	NASDAQ	ACWI	Fri, Jan 6, 2012	42.63	42.63	42.33	42.45
953	NASDAQ	ACWI	Thu, Jan 5, 2012	42.54	42.89	42.33	42.06
952	NASDAQ	ACWI	Wed, Jan 4, 2012	42.94	43.02	42.65	42.91
951	NASDAQ	ACWI	Tue, Jan 3, 2012	42.95	43.30	42.95	42.97
950	NASDAQ	ACWI	Fri, Dec 30, 2011	42.07	42.20	42.05	42.08
949	NASDAQ	ACWI	Thu, Dec 29, 2011	41.84	42.24	41.72	41.98
948	NASDAQ	ACWI	Wed, Dec 28, 2011	42.15	42.26	41.63	41.61
947	NASDAQ	ACWI	Tue, Dec 27, 2011	42.17	42.25	41.91	42.19
946	NASDAQ	ACWI	Fri, Dec 23, 2011	41.99	42.39	41.99	42.10
945	NASDAQ	ACWI	Thu, Dec 22, 2011	41.59	41.85	41.56	41.83
944	NASDAQ	ACWI	Wed, Dec 21, 2011	41.55	41.74	41.26	41.52
943	NASDAQ	ACWI	Tue, Dec 20, 2011	40.66	41.45	40.66	41.41
942	NASDAQ	ACWI	Mon, Dec 19, 2011	41.30	41.50	40.71	40.88
941	NASDAQ	ACWI	Fri, Dec 16, 2011	41.23	41.60	41.20	41.33
940	NASDAQ	ACWI	Thu, Dec 15, 2011	41.26	41.50	40.98	41.23
939	NASDAQ	ACWI	Wed, Dec 14, 2011	41.53	41.53	41.07	41.13
938	NASDAQ	ACWI	Tue, Dec 13, 2011	42.43	42.62	41.48	41.74
937	NASDAQ	ACWI	Mon, Dec 12, 2011	42.40	42.40	41.82	42.12
936	NASDAQ	ACWI	Fri, Dec 9, 2011	42.55	43.18	42.52	42.86
935	NASDAQ	ACWI	Thu, Dec 8, 2011	43.00	43.06	42.20	42.42
934	NASDAQ	ACWI	Wed, Dec 7, 2011	43.01	43.61	42.73	43.29
933	NASDAQ	ACWI	Tue, Dec 6, 2011	43.27	43.44	42.95	43.13
932	NASDAQ	ACWI	Mon, Dec 5, 2011	43.70	43.70	43.09	43.31
931	NASDAQ	ACWI	Fri, Dec 2, 2011	43.07	43.30	42.88	42.91
930	NASDAQ	ACWI	Thu, Dec 1, 2011	42.95	43.15	42.45	42.84
929	NASDAQ	ACWI	Wed, Nov 30, 2011	41.71	42.73	41.67	42.73
928	NASDAQ	ACWI	Tue, Nov 29, 2011	41.07	41.31	40.86	41.15
927	NASDAQ	ACWI	Mon, Nov 28, 2011	40.24	41.01	40.24	40.86
926	NASDAQ	ACWI	Fri, Nov 25, 2011	39.45	39.98	39.41	39.58
925	NASDAQ	ACWI	Wed, Nov 23, 2011	40.28	40.28	39.60	39.80
924	NASDAQ	ACWI	Tue, Nov 22, 2011	40.58	40.88	40.32	40.72
923	NASDAQ	ACWI	Mon, Nov 21, 2011	41.06	41.06	40.33	40.85
922	NASDAQ	ACWI	Fri, Nov 18, 2011	41.98	41.98	41.53	41.77
921	NASDAQ	ACWI	Thu, Nov 17, 2011	42.31	42.49	41.43	41.97
920	NASDAQ	ACWI	Wed, Nov 16, 2011	42.92	43.04	42.53	42.54
919	NASDAQ	ACWI	Tue, Nov 15, 2011	42.88	43.39	42.67	43.07
918	NASDAQ	ACWI	Mon, Nov 14, 2011	43.40	43.43	42.63	43.17
917	NASDAQ	ACWI	Fri, Nov 11, 2011	42.89	43.60	42.88	43.52
916	NASDAQ	ACWI	Thu, Nov 10, 2011	42.57	42.84	42.07	42.60
915	NASDAQ	ACWI	Wed, Nov 9, 2011	42.99	43.03	42.10	42.63
914	NASDAQ	ACWI	Tue, Nov 8, 2011	43.78	44.02	43.45	43.97
913	NASDAQ	ACWI	Mon, Nov 7, 2011	43.44	43.76	43.17	43.59
912	NASDAQ	ACWI	Fri, Nov 4, 2011	43.64	43.66	43.07	43.48
911	NASDAQ	ACWI	Thu, Nov 3, 2011	43.59	44.00	42.86	43.60
910	NASDAQ	ACWI	Wed, Nov 2, 2011	42.75	43.14	42.57	42.94
909	NASDAQ	ACWI	Tue, Nov 1, 2011	42.92	42.94	42.10	42.44
908	NASDAQ	ACWI	Mon, Oct 31, 2011	44.24	44.38	43.55	43.80
907	NASDAQ	ACWI	Fri, Oct 28, 2011	45.08	45.24	44.96	45.18
906	NASDAQ	ACWI	Thu, Oct 27, 2011	44.21	45.27	44.20	45.08
905	NASDAQ	ACWI	Wed, Oct 26, 2011	43.16	43.49	42.72	43.26
904	NASDAQ	ACWI	Tue, Oct 25, 2011	43.53	43.58	42.87	43.01
903	NASDAQ	ACWI	Mon, Oct 24, 2011	42.81	43.62	42.81	43.56
902	NASDAQ	ACWI	Fri, Oct 21, 2011	42.20	42.83	42.20	42.81
901	NASDAQ	ACWI	Thu, Oct 20, 2011	42.06	42.23	41.49	41.93
900	NASDAQ	ACWI	Wed, Oct 19, 2011	42.55	42.60	41.99	42.13
899	NASDAQ	ACWI	Tue, Oct 18, 2011	41.99	43.07	41.55	42.38
898	NASDAQ	ACWI	Mon, Oct 17, 2011	42.69	42.70	42.06	42.09
897	NASDAQ	ACWI	Fri, Oct 14, 2011	42.27	42.67	42.27	42.64
896	NASDAQ	ACWI	Thu, Oct 13, 2011	42.16	42.18	41.71	42.09
895	NASDAQ	ACWI	Wed, Oct 12, 2011	41.90	42.47	41.86	42.19
894	NASDAQ	ACWI	Tue, Oct 11, 2011	41.35	41.63	41.25	41.57
893	NASDAQ	ACWI	Mon, Oct 10, 2011	41.03	41.64	40.87	41.43
892	NASDAQ	ACWI	Fri, Oct 7, 2011	40.88	40.88	39.92	40.25
891	NASDAQ	ACWI	Thu, Oct 6, 2011	39.22	40.30	39.22	40.27
890	NASDAQ	ACWI	Wed, Oct 5, 2011	38.84	39.58	38.44	39.22
889	NASDAQ	ACWI	Tue, Oct 4, 2011	37.95	38.49	37.29	38.48
888	NASDAQ	ACWI	Mon, Oct 3, 2011	38.73	39.29	37.97	38.38
887	NASDAQ	ACWI	Fri, Sep 30, 2011	39.77	39.93	39.11	39.53
886	NASDAQ	ACWI	Thu, Sep 29, 2011	40.94	41.01	39.84	40.41
885	NASDAQ	ACWI	Wed, Sep 28, 2011	40.77	41.00	40.11	40.16
884	NASDAQ	ACWI	Tue, Sep 27, 2011	41.12	41.52	40.56	40.72
883	NASDAQ	ACWI	Mon, Sep 26, 2011	39.18	39.70	38.81	39.69
882	NASDAQ	ACWI	Fri, Sep 23, 2011	38.93	39.31	38.70	39.18
881	NASDAQ	ACWI	Thu, Sep 22, 2011	39.21	39.31	38.37	39.04
880	NASDAQ	ACWI	Wed, Sep 21, 2011	41.73	41.79	40.50	40.72
879	NASDAQ	ACWI	Tue, Sep 20, 2011	41.95	42.31	41.60	41.76
878	NASDAQ	ACWI	Mon, Sep 19, 2011	41.86	41.89	41.18	41.64
877	NASDAQ	ACWI	Fri, Sep 16, 2011	42.50	42.72	42.16	42.34
876	NASDAQ	ACWI	Thu, Sep 15, 2011	41.81	42.14	41.74	42.14
875	NASDAQ	ACWI	Wed, Sep 14, 2011	41.02	41.59	40.60	41.32
874	NASDAQ	ACWI	Tue, Sep 13, 2011	40.85	41.32	40.68	40.96
873	NASDAQ	ACWI	Mon, Sep 12, 2011	40.28	40.88	39.95	40.59
872	NASDAQ	ACWI	Fri, Sep 9, 2011	41.60	41.60	40.69	41.02
871	NASDAQ	ACWI	Thu, Sep 8, 2011	42.41	42.67	42.10	42.19
870	NASDAQ	ACWI	Wed, Sep 7, 2011	42.09	42.79	42.03	42.49
869	NASDAQ	ACWI	Tue, Sep 6, 2011	40.86	41.63	40.70	41.22
868	NASDAQ	ACWI	Fri, Sep 2, 2011	42.62	42.71	42.19	42.42
867	NASDAQ	ACWI	Thu, Sep 1, 2011	43.78	44.02	43.31	43.47
866	NASDAQ	ACWI	Wed, Aug 31, 2011	43.84	44.08	43.40	43.65
865	NASDAQ	ACWI	Tue, Aug 30, 2011	43.00	43.50	42.72	43.10
864	NASDAQ	ACWI	Mon, Aug 29, 2011	42.23	42.86	42.22	42.85
863	NASDAQ	ACWI	Fri, Aug 26, 2011	41.34	42.25	40.82	41.99
862	NASDAQ	ACWI	Thu, Aug 25, 2011	42.45	42.59	41.42	41.59
861	NASDAQ	ACWI	Wed, Aug 24, 2011	41.91	42.44	41.72	42.03
860	NASDAQ	ACWI	Tue, Aug 23, 2011	41.05	41.78	40.87	41.78
859	NASDAQ	ACWI	Mon, Aug 22, 2011	41.00	41.43	40.76	40.81
858	NASDAQ	ACWI	Fri, Aug 19, 2011	40.89	41.79	40.55	40.76
857	NASDAQ	ACWI	Thu, Aug 18, 2011	41.84	41.92	40.98	41.43
856	NASDAQ	ACWI	Wed, Aug 17, 2011	43.49	43.74	42.95	43.26
855	NASDAQ	ACWI	Tue, Aug 16, 2011	43.13	43.57	42.71	43.10
854	NASDAQ	ACWI	Mon, Aug 15, 2011	43.15	43.72	43.14	43.38
853	NASDAQ	ACWI	Fri, Aug 12, 2011	42.42	42.72	42.17	42.50
852	NASDAQ	ACWI	Thu, Aug 11, 2011	40.85	42.79	40.67	42.00
851	NASDAQ	ACWI	Wed, Aug 10, 2011	41.95	42.02	40.65	40.71
850	NASDAQ	ACWI	Tue, Aug 9, 2011	40.78	42.10	38.65	42.08
849	NASDAQ	ACWI	Mon, Aug 8, 2011	42.10	42.40	40.11	40.90
848	NASDAQ	ACWI	Fri, Aug 5, 2011	43.97	44.03	42.07	43.20
847	NASDAQ	ACWI	Thu, Aug 4, 2011	44.80	44.82	43.08	43.66
846	NASDAQ	ACWI	Wed, Aug 3, 2011	45.74	45.77	45.03	45.65
845	NASDAQ	ACWI	Tue, Aug 2, 2011	46.48	46.63	45.59	45.91
844	NASDAQ	ACWI	Mon, Aug 1, 2011	47.36	47.65	46.67	46.91
843	NASDAQ	ACWI	Fri, Jul 29, 2011	47.17	47.44	46.80	47.17
842	NASDAQ	ACWI	Thu, Jul 28, 2011	47.52	47.74	47.18	47.39
841	NASDAQ	ACWI	Wed, Jul 27, 2011	48.30	48.30	47.39	47.59
840	NASDAQ	ACWI	Tue, Jul 26, 2011	48.68	48.71	48.38	48.45
839	NASDAQ	ACWI	Mon, Jul 25, 2011	48.44	48.51	48.15	48.36
838	NASDAQ	ACWI	Fri, Jul 22, 2011	48.78	48.81	48.40	48.59
837	NASDAQ	ACWI	Thu, Jul 21, 2011	48.32	48.78	48.13	48.44
836	NASDAQ	ACWI	Wed, Jul 20, 2011	47.99	48.02	47.73	47.77
835	NASDAQ	ACWI	Tue, Jul 19, 2011	47.20	47.72	47.20	47.43
834	NASDAQ	ACWI	Mon, Jul 18, 2011	47.22	47.22	46.64	46.89
833	NASDAQ	ACWI	Fri, Jul 15, 2011	47.30	47.50	47.18	47.44
832	NASDAQ	ACWI	Thu, Jul 14, 2011	47.68	47.91	47.15	47.33
831	NASDAQ	ACWI	Wed, Jul 13, 2011	47.51	48.11	47.44	47.65
830	NASDAQ	ACWI	Tue, Jul 12, 2011	47.12	47.62	47.09	47.17
829	NASDAQ	ACWI	Mon, Jul 11, 2011	48.02	48.05	46.84	47.53
828	NASDAQ	ACWI	Fri, Jul 8, 2011	48.76	48.77	48.27	48.53
827	NASDAQ	ACWI	Thu, Jul 7, 2011	49.05	49.18	48.90	48.82
826	NASDAQ	ACWI	Wed, Jul 6, 2011	48.59	48.70	48.28	48.48
825	NASDAQ	ACWI	Tue, Jul 5, 2011	48.85	48.92	48.60	48.60
824	NASDAQ	ACWI	Fri, Jul 1, 2011	48.26	48.94	48.09	48.58
823	NASDAQ	ACWI	Thu, Jun 30, 2011	47.70	48.12	47.68	48.09
822	NASDAQ	ACWI	Wed, Jun 29, 2011	47.20	47.54	45.22	47.50
821	NASDAQ	ACWI	Tue, Jun 28, 2011	46.57	47.07	46.53	46.84
820	NASDAQ	ACWI	Mon, Jun 27, 2011	46.19	46.64	46.00	46.30
819	NASDAQ	ACWI	Fri, Jun 24, 2011	46.73	46.73	46.05	46.08
818	NASDAQ	ACWI	Thu, Jun 23, 2011	46.16	46.54	45.80	46.32
817	NASDAQ	ACWI	Wed, Jun 22, 2011	47.12	47.31	46.82	46.76
816	NASDAQ	ACWI	Tue, Jun 21, 2011	47.28	47.85	47.25	47.52
815	NASDAQ	ACWI	Mon, Jun 20, 2011	46.58	46.79	46.49	46.74
814	NASDAQ	ACWI	Fri, Jun 17, 2011	46.71	46.96	46.66	46.75
813	NASDAQ	ACWI	Thu, Jun 16, 2011	46.52	46.73	46.37	46.60
812	NASDAQ	ACWI	Wed, Jun 15, 2011	47.39	47.41	46.75	46.84
811	NASDAQ	ACWI	Tue, Jun 14, 2011	47.66	48.00	47.66	47.71
810	NASDAQ	ACWI	Mon, Jun 13, 2011	47.36	47.48	46.97	47.18
809	NASDAQ	ACWI	Fri, Jun 10, 2011	47.73	47.79	47.05	47.13
808	NASDAQ	ACWI	Thu, Jun 9, 2011	47.60	47.96	47.56	47.86
807	NASDAQ	ACWI	Wed, Jun 8, 2011	47.93	47.93	47.52	47.65
806	NASDAQ	ACWI	Tue, Jun 7, 2011	48.03	48.27	48.01	48.02
805	NASDAQ	ACWI	Mon, Jun 6, 2011	48.25	48.36	47.80	47.88
804	NASDAQ	ACWI	Fri, Jun 3, 2011	48.14	48.75	48.13	48.36
803	NASDAQ	ACWI	Thu, Jun 2, 2011	48.78	48.79	48.28	48.54
802	NASDAQ	ACWI	Wed, Jun 1, 2011	49.54	49.54	48.51	48.70
801	NASDAQ	ACWI	Tue, May 31, 2011	49.60	49.70	49.17	49.44
800	NASDAQ	ACWI	Fri, May 27, 2011	48.62	48.99	48.62	48.87
799	NASDAQ	ACWI	Thu, May 26, 2011	48.18	48.60	48.01	48.42
798	NASDAQ	ACWI	Wed, May 25, 2011	47.84	48.27	47.76	48.11
797	NASDAQ	ACWI	Tue, May 24, 2011	48.13	48.18	47.84	47.98
796	NASDAQ	ACWI	Mon, May 23, 2011	48.16	48.16	47.75	47.86
795	NASDAQ	ACWI	Fri, May 20, 2011	48.90	48.97	48.48	48.66
794	NASDAQ	ACWI	Thu, May 19, 2011	49.03	49.21	48.82	49.19
793	NASDAQ	ACWI	Wed, May 18, 2011	48.63	49.06	48.53	48.98
792	NASDAQ	ACWI	Tue, May 17, 2011	48.37	48.60	48.09	48.58
791	NASDAQ	ACWI	Mon, May 16, 2011	48.62	49.01	48.33	48.46
790	NASDAQ	ACWI	Fri, May 13, 2011	49.36	49.43	48.47	48.64
789	NASDAQ	ACWI	Thu, May 12, 2011	48.96	49.53	48.75	49.42
788	NASDAQ	ACWI	Wed, May 11, 2011	49.67	49.76	48.99	49.24
787	NASDAQ	ACWI	Tue, May 10, 2011	49.71	49.97	49.62	49.96
786	NASDAQ	ACWI	Mon, May 9, 2011	49.35	49.67	49.10	49.58
785	NASDAQ	ACWI	Fri, May 6, 2011	49.71	49.90	49.00	49.25
784	NASDAQ	ACWI	Thu, May 5, 2011	49.40	49.55	48.88	49.08
783	NASDAQ	ACWI	Wed, May 4, 2011	50.23	50.23	49.58	49.78
782	NASDAQ	ACWI	Tue, May 3, 2011	50.42	50.52	49.98	50.21
781	NASDAQ	ACWI	Mon, May 2, 2011	50.98	50.99	50.53	50.62
780	NASDAQ	ACWI	Fri, Apr 29, 2011	50.62	50.77	50.49	50.69
779	NASDAQ	ACWI	Thu, Apr 28, 2011	50.24	50.58	50.22	50.54
778	NASDAQ	ACWI	Wed, Apr 27, 2011	50.04	50.42	49.74	50.37
777	NASDAQ	ACWI	Tue, Apr 26, 2011	49.55	49.91	49.45	49.86
776	NASDAQ	ACWI	Mon, Apr 25, 2011	49.47	49.50	49.17	49.37
775	NASDAQ	ACWI	Thu, Apr 21, 2011	49.55	49.55	49.28	49.47
774	NASDAQ	ACWI	Wed, Apr 20, 2011	49.02	49.20	49.01	49.13
773	NASDAQ	ACWI	Tue, Apr 19, 2011	48.18	48.30	48.01	48.28
772	NASDAQ	ACWI	Mon, Apr 18, 2011	48.00	48.03	47.33	47.88
771	NASDAQ	ACWI	Fri, Apr 15, 2011	48.58	48.70	48.38	48.57
770	NASDAQ	ACWI	Thu, Apr 14, 2011	48.21	48.63	48.20	48.62
769	NASDAQ	ACWI	Wed, Apr 13, 2011	48.79	48.87	48.32	48.56
768	NASDAQ	ACWI	Tue, Apr 12, 2011	48.67	48.67	48.21	48.40
767	NASDAQ	ACWI	Mon, Apr 11, 2011	49.06	49.27	48.73	48.83
766	NASDAQ	ACWI	Fri, Apr 8, 2011	49.30	49.50	48.90	49.05
765	NASDAQ	ACWI	Thu, Apr 7, 2011	49.14	49.23	48.80	48.97
764	NASDAQ	ACWI	Wed, Apr 6, 2011	49.23	49.39	49.01	49.16
763	NASDAQ	ACWI	Tue, Apr 5, 2011	48.72	49.05	48.62	48.91
762	NASDAQ	ACWI	Mon, Apr 4, 2011	48.91	49.00	48.77	48.87
761	NASDAQ	ACWI	Fri, Apr 1, 2011	48.48	48.91	48.47	48.73
760	NASDAQ	ACWI	Thu, Mar 31, 2011	48.50	48.50	48.24	48.36
759	NASDAQ	ACWI	Wed, Mar 30, 2011	48.42	48.56	48.24	48.42
758	NASDAQ	ACWI	Tue, Mar 29, 2011	47.64	48.02	47.45	48.02
757	NASDAQ	ACWI	Mon, Mar 28, 2011	47.90	48.05	47.61	47.63
756	NASDAQ	ACWI	Fri, Mar 25, 2011	48.02	48.11	47.74	47.77
755	NASDAQ	ACWI	Thu, Mar 24, 2011	47.80	48.12	47.52	48.02
754	NASDAQ	ACWI	Wed, Mar 23, 2011	47.33	47.70	47.04	47.47
753	NASDAQ	ACWI	Tue, Mar 22, 2011	47.52	47.54	47.33	47.40
752	NASDAQ	ACWI	Mon, Mar 21, 2011	47.16	47.48	47.00	47.29
751	NASDAQ	ACWI	Fri, Mar 18, 2011	46.60	46.81	46.40	46.60
750	NASDAQ	ACWI	Thu, Mar 17, 2011	46.34	46.50	45.82	46.27
749	NASDAQ	ACWI	Wed, Mar 16, 2011	46.36	46.36	44.90	45.69
748	NASDAQ	ACWI	Tue, Mar 15, 2011	45.28	46.67	45.25	46.14
747	NASDAQ	ACWI	Mon, Mar 14, 2011	46.89	47.25	46.76	47.18
746	NASDAQ	ACWI	Fri, Mar 11, 2011	47.29	47.83	47.25	47.66
745	NASDAQ	ACWI	Thu, Mar 10, 2011	47.88	47.88	47.43	47.54
744	NASDAQ	ACWI	Wed, Mar 9, 2011	48.56	48.59	48.32	48.47
743	NASDAQ	ACWI	Tue, Mar 8, 2011	48.18	48.68	48.02	48.50
742	NASDAQ	ACWI	Mon, Mar 7, 2011	48.73	48.88	48.23	48.34
741	NASDAQ	ACWI	Fri, Mar 4, 2011	49.09	49.09	48.45	48.74
740	NASDAQ	ACWI	Thu, Mar 3, 2011	48.43	48.85	48.43	48.82
739	NASDAQ	ACWI	Wed, Mar 2, 2011	48.26	48.55	47.89	48.27
738	NASDAQ	ACWI	Tue, Mar 1, 2011	48.80	48.94	48.30	48.31
737	NASDAQ	ACWI	Mon, Feb 28, 2011	48.61	48.93	48.60	48.68
736	NASDAQ	ACWI	Fri, Feb 25, 2011	48.16	48.44	48.05	48.29
735	NASDAQ	ACWI	Thu, Feb 24, 2011	47.90	47.99	47.43	47.75
734	NASDAQ	ACWI	Wed, Feb 23, 2011	48.05	48.14	47.47	47.86
733	NASDAQ	ACWI	Tue, Feb 22, 2011	48.36	48.70	47.82	48.11
732	NASDAQ	ACWI	Fri, Feb 18, 2011	48.99	49.17	48.87	49.14
731	NASDAQ	ACWI	Thu, Feb 17, 2011	48.86	49.09	48.74	48.97
730	NASDAQ	ACWI	Wed, Feb 16, 2011	48.53	48.91	48.53	48.73
729	NASDAQ	ACWI	Tue, Feb 15, 2011	48.52	48.58	48.34	48.34
728	NASDAQ	ACWI	Mon, Feb 14, 2011	48.45	48.57	48.39	48.40
727	NASDAQ	ACWI	Fri, Feb 11, 2011	48.10	48.53	47.90	48.21
726	NASDAQ	ACWI	Thu, Feb 10, 2011	47.69	48.31	47.69	48.05
725	NASDAQ	ACWI	Wed, Feb 9, 2011	48.61	48.62	48.25	48.31
724	NASDAQ	ACWI	Tue, Feb 8, 2011	48.28	48.69	48.27	48.47
723	NASDAQ	ACWI	Mon, Feb 7, 2011	48.18	48.58	48.18	48.31
722	NASDAQ	ACWI	Fri, Feb 4, 2011	48.29	48.29	47.99	48.11
721	NASDAQ	ACWI	Thu, Feb 3, 2011	48.09	48.29	47.77	48.04
720	NASDAQ	ACWI	Wed, Feb 2, 2011	48.13	48.21	48.03	48.11
719	NASDAQ	ACWI	Tue, Feb 1, 2011	47.46	48.06	47.46	48.03
718	NASDAQ	ACWI	Mon, Jan 31, 2011	47.02	47.37	47.02	47.19
717	NASDAQ	ACWI	Fri, Jan 28, 2011	47.89	47.89	46.81	47.04
716	NASDAQ	ACWI	Thu, Jan 27, 2011	47.93	48.04	47.73	47.77
715	NASDAQ	ACWI	Wed, Jan 26, 2011	47.56	47.78	47.56	47.72
714	NASDAQ	ACWI	Tue, Jan 25, 2011	47.47	47.62	47.24	47.46
713	NASDAQ	ACWI	Mon, Jan 24, 2011	47.30	47.68	47.24	47.45
712	NASDAQ	ACWI	Fri, Jan 21, 2011	47.16	47.43	47.16	47.19
711	NASDAQ	ACWI	Thu, Jan 20, 2011	47.36	47.36	46.87	47.05
710	NASDAQ	ACWI	Wed, Jan 19, 2011	48.00	48.02	47.39	47.51
709	NASDAQ	ACWI	Tue, Jan 18, 2011	47.70	47.81	47.64	47.74
708	NASDAQ	ACWI	Fri, Jan 14, 2011	47.27	47.52	47.22	47.51
707	NASDAQ	ACWI	Thu, Jan 13, 2011	47.66	47.70	47.40	47.41
706	NASDAQ	ACWI	Wed, Jan 12, 2011	47.14	47.47	47.07	47.31
705	NASDAQ	ACWI	Tue, Jan 11, 2011	46.78	46.79	46.50	46.66
704	NASDAQ	ACWI	Mon, Jan 10, 2011	46.33	46.56	46.14	46.37
703	NASDAQ	ACWI	Fri, Jan 7, 2011	46.69	46.77	46.37	46.56
702	NASDAQ	ACWI	Thu, Jan 6, 2011	47.16	47.16	46.66	46.73
701	NASDAQ	ACWI	Wed, Jan 5, 2011	46.71	46.88	46.13	46.85
700	NASDAQ	ACWI	Tue, Jan 4, 2011	47.38	47.38	46.79	46.97
699	NASDAQ	ACWI	Mon, Jan 3, 2011	46.67	47.04	46.67	46.92
698	NASDAQ	ACWI	Fri, Dec 31, 2010	46.73	46.84	46.57	46.59
697	NASDAQ	ACWI	Thu, Dec 30, 2010	46.54	46.61	46.43	46.51
696	NASDAQ	ACWI	Wed, Dec 29, 2010	46.67	46.77	46.55	46.60
695	NASDAQ	ACWI	Tue, Dec 28, 2010	46.41	46.42	46.27	46.30
694	NASDAQ	ACWI	Mon, Dec 27, 2010	46.25	46.41	46.13	46.29
693	NASDAQ	ACWI	Thu, Dec 23, 2010	46.40	46.49	46.19	46.33
692	NASDAQ	ACWI	Wed, Dec 22, 2010	46.21	46.29	46.19	46.29
691	NASDAQ	ACWI	Tue, Dec 21, 2010	46.28	46.36	46.17	46.16
690	NASDAQ	ACWI	Mon, Dec 20, 2010	46.26	46.33	46.08	46.20
689	NASDAQ	ACWI	Fri, Dec 17, 2010	46.19	46.21	46.02	46.18
688	NASDAQ	ACWI	Thu, Dec 16, 2010	45.97	46.36	45.97	46.27
687	NASDAQ	ACWI	Wed, Dec 15, 2010	46.23	46.50	46.02	46.08
686	NASDAQ	ACWI	Tue, Dec 14, 2010	46.62	46.80	46.46	46.51
685	NASDAQ	ACWI	Mon, Dec 13, 2010	46.57	46.74	46.39	46.41
684	NASDAQ	ACWI	Fri, Dec 10, 2010	46.03	46.27	45.96	46.10
683	NASDAQ	ACWI	Thu, Dec 9, 2010	45.96	46.07	45.81	45.98
682	NASDAQ	ACWI	Wed, Dec 8, 2010	45.86	46.02	45.62	45.84
681	NASDAQ	ACWI	Tue, Dec 7, 2010	46.05	46.30	45.82	45.83
680	NASDAQ	ACWI	Mon, Dec 6, 2010	45.76	45.87	45.69	45.81
679	NASDAQ	ACWI	Fri, Dec 3, 2010	45.68	46.01	45.59	45.44
678	NASDAQ	ACWI	Thu, Dec 2, 2010	44.94	45.57	44.93	45.56
677	NASDAQ	ACWI	Wed, Dec 1, 2010	44.58	45.05	44.58	44.80
676	NASDAQ	ACWI	Tue, Nov 30, 2010	43.72	44.51	43.52	43.83
675	NASDAQ	ACWI	Mon, Nov 29, 2010	44.19	44.35	43.73	44.20
674	NASDAQ	ACWI	Fri, Nov 26, 2010	44.39	44.60	44.20	44.46
673	NASDAQ	ACWI	Wed, Nov 24, 2010	44.55	44.92	44.55	44.84
672	NASDAQ	ACWI	Tue, Nov 23, 2010	44.95	44.95	44.31	44.36
671	NASDAQ	ACWI	Mon, Nov 22, 2010	45.03	45.39	44.76	45.28
670	NASDAQ	ACWI	Fri, Nov 19, 2010	45.30	45.54	45.01	45.41
669	NASDAQ	ACWI	Thu, Nov 18, 2010	45.27	45.52	45.21	45.36
668	NASDAQ	ACWI	Wed, Nov 17, 2010	44.46	44.70	44.42	44.54
667	NASDAQ	ACWI	Tue, Nov 16, 2010	44.96	44.98	44.21	44.49
666	NASDAQ	ACWI	Mon, Nov 15, 2010	45.65	45.71	45.32	45.36
665	NASDAQ	ACWI	Fri, Nov 12, 2010	45.69	45.83	45.14	45.40
664	NASDAQ	ACWI	Thu, Nov 11, 2010	45.77	45.96	45.57	45.86
663	NASDAQ	ACWI	Wed, Nov 10, 2010	46.06	46.11	45.65	46.09
662	NASDAQ	ACWI	Tue, Nov 9, 2010	46.47	84.82	45.92	46.05
661	NASDAQ	ACWI	Mon, Nov 8, 2010	46.42	46.42	46.12	46.38
660	NASDAQ	ACWI	Fri, Nov 5, 2010	46.53	46.70	46.32	46.47
659	NASDAQ	ACWI	Thu, Nov 4, 2010	46.17	46.60	46.05	46.41
658	NASDAQ	ACWI	Wed, Nov 3, 2010	45.36	45.47	45.03	45.46
657	NASDAQ	ACWI	Tue, Nov 2, 2010	45.33	45.45	45.24	45.32
656	NASDAQ	ACWI	Mon, Nov 1, 2010	45.08	45.23	44.64	44.91
655	NASDAQ	ACWI	Fri, Oct 29, 2010	44.79	44.89	44.74	44.83
654	NASDAQ	ACWI	Thu, Oct 28, 2010	45.00	45.00	44.61	44.79
653	NASDAQ	ACWI	Wed, Oct 27, 2010	44.60	44.62	44.21	44.50
652	NASDAQ	ACWI	Tue, Oct 26, 2010	44.76	44.98	44.62	44.89
651	NASDAQ	ACWI	Mon, Oct 25, 2010	45.37	45.42	45.00	45.10
650	NASDAQ	ACWI	Fri, Oct 22, 2010	44.82	44.91	44.75	44.89
649	NASDAQ	ACWI	Thu, Oct 21, 2010	45.06	45.18	44.44	44.83
648	NASDAQ	ACWI	Wed, Oct 20, 2010	44.37	44.90	44.34	44.78
647	NASDAQ	ACWI	Tue, Oct 19, 2010	44.77	44.77	44.18	44.32
646	NASDAQ	ACWI	Mon, Oct 18, 2010	44.98	45.20	44.82	45.07
645	NASDAQ	ACWI	Fri, Oct 15, 2010	45.47	45.47	44.75	44.90
644	NASDAQ	ACWI	Thu, Oct 14, 2010	44.98	45.23	44.84	45.03
643	NASDAQ	ACWI	Wed, Oct 13, 2010	44.99	45.23	44.78	44.90
642	NASDAQ	ACWI	Tue, Oct 12, 2010	44.26	44.42	43.94	44.37
641	NASDAQ	ACWI	Mon, Oct 11, 2010	44.62	44.68	44.42	44.42
640	NASDAQ	ACWI	Fri, Oct 8, 2010	44.29	44.63	44.17	44.40
639	NASDAQ	ACWI	Thu, Oct 7, 2010	44.44	44.49	44.04	44.23
638	NASDAQ	ACWI	Wed, Oct 6, 2010	44.24	44.42	44.15	44.29
637	NASDAQ	ACWI	Tue, Oct 5, 2010	43.44	44.07	43.44	44.01
636	NASDAQ	ACWI	Mon, Oct 4, 2010	43.52	43.52	42.94	43.19
635	NASDAQ	ACWI	Fri, Oct 1, 2010	43.55	43.64	43.29	43.49
634	NASDAQ	ACWI	Thu, Sep 30, 2010	43.41	43.73	42.98	43.21
633	NASDAQ	ACWI	Wed, Sep 29, 2010	43.32	43.49	43.14	43.35
632	NASDAQ	ACWI	Tue, Sep 28, 2010	43.08	43.35	42.77	43.31
631	NASDAQ	ACWI	Mon, Sep 27, 2010	43.37	43.39	43.11	43.10
630	NASDAQ	ACWI	Fri, Sep 24, 2010	43.13	43.33	42.88	43.18
629	NASDAQ	ACWI	Thu, Sep 23, 2010	42.53	42.73	42.25	42.48
628	NASDAQ	ACWI	Wed, Sep 22, 2010	42.92	43.04	42.55	42.72
627	NASDAQ	ACWI	Tue, Sep 21, 2010	43.14	43.16	42.62	42.81
626	NASDAQ	ACWI	Mon, Sep 20, 2010	42.55	43.05	42.35	42.74
625	NASDAQ	ACWI	Fri, Sep 17, 2010	42.58	42.58	42.17	42.21
624	NASDAQ	ACWI	Thu, Sep 16, 2010	42.34	42.40	42.16	42.22
623	NASDAQ	ACWI	Wed, Sep 15, 2010	42.17	42.32	42.00	42.29
622	NASDAQ	ACWI	Tue, Sep 14, 2010	42.09	42.59	42.01	42.28
621	NASDAQ	ACWI	Mon, Sep 13, 2010	42.09	42.27	42.02	42.13
620	NASDAQ	ACWI	Fri, Sep 10, 2010	41.38	41.54	41.36	41.50
619	NASDAQ	ACWI	Thu, Sep 9, 2010	41.35	41.56	41.31	41.38
618	NASDAQ	ACWI	Wed, Sep 8, 2010	41.01	41.40	40.99	41.12
617	NASDAQ	ACWI	Tue, Sep 7, 2010	41.32	41.32	40.85	40.95
616	NASDAQ	ACWI	Fri, Sep 3, 2010	41.40	41.51	41.16	41.27
615	NASDAQ	ACWI	Thu, Sep 2, 2010	40.66	41.03	40.54	40.82
614	NASDAQ	ACWI	Wed, Sep 1, 2010	40.10	40.61	40.05	40.53
613	NASDAQ	ACWI	Tue, Aug 31, 2010	39.26	39.59	39.06	39.41
612	NASDAQ	ACWI	Mon, Aug 30, 2010	39.75	39.78	39.25	39.50
611	NASDAQ	ACWI	Fri, Aug 27, 2010	39.45	39.93	39.00	39.75
610	NASDAQ	ACWI	Thu, Aug 26, 2010	39.51	39.66	39.07	39.26
609	NASDAQ	ACWI	Wed, Aug 25, 2010	39.10	39.29	38.75	39.22
608	NASDAQ	ACWI	Tue, Aug 24, 2010	39.63	39.64	39.14	39.36
607	NASDAQ	ACWI	Mon, Aug 23, 2010	40.23	40.31	39.83	39.91
606	NASDAQ	ACWI	Fri, Aug 20, 2010	40.05	40.06	39.81	40.00
605	NASDAQ	ACWI	Thu, Aug 19, 2010	40.93	40.94	40.13	40.34
604	NASDAQ	ACWI	Wed, Aug 18, 2010	40.91	41.17	40.75	40.82
603	NASDAQ	ACWI	Tue, Aug 17, 2010	40.83	41.21	40.72	40.83
602	NASDAQ	ACWI	Mon, Aug 16, 2010	40.19	40.59	40.02	40.34
601	NASDAQ	ACWI	Fri, Aug 13, 2010	40.35	40.51	40.24	40.23
600	NASDAQ	ACWI	Thu, Aug 12, 2010	39.97	40.47	39.97	40.30
599	NASDAQ	ACWI	Wed, Aug 11, 2010	40.99	40.99	40.44	40.51
598	NASDAQ	ACWI	Tue, Aug 10, 2010	41.87	42.08	41.49	41.80
597	NASDAQ	ACWI	Mon, Aug 9, 2010	42.18	42.32	42.00	42.13
596	NASDAQ	ACWI	Fri, Aug 6, 2010	41.85	42.08	41.60	41.93
595	NASDAQ	ACWI	Thu, Aug 5, 2010	41.83	42.17	41.83	42.01
594	NASDAQ	ACWI	Wed, Aug 4, 2010	42.12	42.25	41.88	41.98
593	NASDAQ	ACWI	Tue, Aug 3, 2010	42.07	42.23	41.80	41.95
592	NASDAQ	ACWI	Mon, Aug 2, 2010	41.80	42.27	41.60	41.92
591	NASDAQ	ACWI	Fri, Jul 30, 2010	40.73	41.25	40.56	40.98
590	NASDAQ	ACWI	Thu, Jul 29, 2010	41.24	41.49	40.87	41.06
589	NASDAQ	ACWI	Wed, Jul 28, 2010	41.21	41.25	40.98	41.06
588	NASDAQ	ACWI	Tue, Jul 27, 2010	41.58	41.58	41.07	41.14
587	NASDAQ	ACWI	Mon, Jul 26, 2010	40.80	41.14	40.72	41.13
586	NASDAQ	ACWI	Fri, Jul 23, 2010	40.50	40.87	40.29	40.71
585	NASDAQ	ACWI	Thu, Jul 22, 2010	40.18	40.61	40.00	40.39
584	NASDAQ	ACWI	Wed, Jul 21, 2010	40.19	40.19	39.25	39.55
583	NASDAQ	ACWI	Tue, Jul 20, 2010	39.15	40.03	39.10	39.75
582	NASDAQ	ACWI	Mon, Jul 19, 2010	39.68	39.76	39.25	39.53
581	NASDAQ	ACWI	Fri, Jul 16, 2010	40.29	40.30	39.47	39.49
580	NASDAQ	ACWI	Thu, Jul 15, 2010	40.50	40.59	39.97	40.40
579	NASDAQ	ACWI	Wed, Jul 14, 2010	40.32	40.53	40.11	40.40
578	NASDAQ	ACWI	Tue, Jul 13, 2010	40.16	40.48	40.10	40.26
577	NASDAQ	ACWI	Mon, Jul 12, 2010	39.76	39.88	39.49	39.65
576	NASDAQ	ACWI	Fri, Jul 9, 2010	39.43	39.90	39.43	39.65
575	NASDAQ	ACWI	Thu, Jul 8, 2010	39.60	39.65	39.17	39.40
574	NASDAQ	ACWI	Wed, Jul 7, 2010	38.13	38.93	38.13	38.92
573	NASDAQ	ACWI	Tue, Jul 6, 2010	38.03	38.53	37.98	38.18
572	NASDAQ	ACWI	Fri, Jul 2, 2010	38.07	38.10	37.47	37.63
571	NASDAQ	ACWI	Thu, Jul 1, 2010	37.76	37.86	37.27	37.68
570	NASDAQ	ACWI	Wed, Jun 30, 2010	37.95	38.18	37.75	37.79
569	NASDAQ	ACWI	Tue, Jun 29, 2010	38.51	38.60	37.75	38.05
568	NASDAQ	ACWI	Mon, Jun 28, 2010	39.63	39.65	39.18	39.28
567	NASDAQ	ACWI	Fri, Jun 25, 2010	39.48	39.65	39.06	39.32
566	NASDAQ	ACWI	Thu, Jun 24, 2010	39.82	39.82	39.20	39.31
565	NASDAQ	ACWI	Wed, Jun 23, 2010	40.01	40.04	39.61	39.90
564	NASDAQ	ACWI	Tue, Jun 22, 2010	40.81	41.04	40.27	40.46
563	NASDAQ	ACWI	Mon, Jun 21, 2010	41.30	41.52	40.71	40.99
562	NASDAQ	ACWI	Fri, Jun 18, 2010	40.95	40.95	40.72	40.78
561	NASDAQ	ACWI	Thu, Jun 17, 2010	41.08	41.08	40.44	40.70
560	NASDAQ	ACWI	Wed, Jun 16, 2010	40.47	41.06	40.35	40.60
559	NASDAQ	ACWI	Tue, Jun 15, 2010	40.18	40.86	40.15	40.54
558	NASDAQ	ACWI	Mon, Jun 14, 2010	40.23	40.36	39.76	39.83
557	NASDAQ	ACWI	Fri, Jun 11, 2010	39.26	39.76	39.19	39.51
556	NASDAQ	ACWI	Thu, Jun 10, 2010	38.56	39.35	38.56	39.32
555	NASDAQ	ACWI	Wed, Jun 9, 2010	38.90	39.08	38.13	38.34
554	NASDAQ	ACWI	Tue, Jun 8, 2010	38.25	38.48	37.70	38.26
553	NASDAQ	ACWI	Mon, Jun 7, 2010	38.77	38.77	37.90	38.05
552	NASDAQ	ACWI	Fri, Jun 4, 2010	39.56	39.56	38.27	38.70
551	NASDAQ	ACWI	Thu, Jun 3, 2010	40.30	40.30	39.59	39.82
550	NASDAQ	ACWI	Wed, Jun 2, 2010	38.92	40.00	38.86	39.50
549	NASDAQ	ACWI	Tue, Jun 1, 2010	39.18	39.71	38.75	38.98
548	NASDAQ	ACWI	Fri, May 28, 2010	39.70	39.84	39.21	39.42
547	NASDAQ	ACWI	Thu, May 27, 2010	38.77	39.69	38.75	39.68
546	NASDAQ	ACWI	Wed, May 26, 2010	38.89	39.13	38.13	38.37
545	NASDAQ	ACWI	Tue, May 25, 2010	37.65	38.62	37.34	38.26
544	NASDAQ	ACWI	Mon, May 24, 2010	39.59	39.59	38.61	38.81
543	NASDAQ	ACWI	Fri, May 21, 2010	39.14	39.29	37.92	39.12
542	NASDAQ	ACWI	Thu, May 20, 2010	39.25	39.25	38.34	38.80
541	NASDAQ	ACWI	Wed, May 19, 2010	40.13	40.26	39.58	39.96
540	NASDAQ	ACWI	Tue, May 18, 2010	41.22	41.36	40.10	40.41
539	NASDAQ	ACWI	Mon, May 17, 2010	40.80	41.01	40.23	40.74
538	NASDAQ	ACWI	Fri, May 14, 2010	41.63	41.66	40.75	40.95
537	NASDAQ	ACWI	Thu, May 13, 2010	42.30	42.31	41.80	41.98
536	NASDAQ	ACWI	Wed, May 12, 2010	41.62	42.29	41.62	42.15
535	NASDAQ	ACWI	Tue, May 11, 2010	41.12	42.22	41.12	41.72
534	NASDAQ	ACWI	Mon, May 10, 2010	42.14	42.23	41.62	42.00
533	NASDAQ	ACWI	Fri, May 7, 2010	40.61	40.75	39.54	40.11
532	NASDAQ	ACWI	Thu, May 6, 2010	41.60	42.76	38.40	40.89
531	NASDAQ	ACWI	Wed, May 5, 2010	41.64	42.19	41.52	42.04
530	NASDAQ	ACWI	Tue, May 4, 2010	43.33	43.36	42.48	42.57
529	NASDAQ	ACWI	Mon, May 3, 2010	43.57	43.82	43.48	43.74
528	NASDAQ	ACWI	Fri, Apr 30, 2010	44.31	44.31	43.41	43.60
527	NASDAQ	ACWI	Thu, Apr 29, 2010	43.80	44.25	43.80	43.92
526	NASDAQ	ACWI	Wed, Apr 28, 2010	43.69	43.70	43.08	43.44
525	NASDAQ	ACWI	Tue, Apr 27, 2010	44.40	44.50	43.22	43.61
524	NASDAQ	ACWI	Mon, Apr 26, 2010	44.77	44.86	44.65	44.69
523	NASDAQ	ACWI	Fri, Apr 23, 2010	44.26	44.54	44.14	44.54
522	NASDAQ	ACWI	Thu, Apr 22, 2010	44.17	44.61	43.85	44.26
521	NASDAQ	ACWI	Wed, Apr 21, 2010	44.52	44.62	44.30	44.45
520	NASDAQ	ACWI	Tue, Apr 20, 2010	44.36	44.56	44.35	44.52
519	NASDAQ	ACWI	Mon, Apr 19, 2010	43.95	44.35	43.85	44.17
518	NASDAQ	ACWI	Fri, Apr 16, 2010	45.06	45.06	44.12	44.36
517	NASDAQ	ACWI	Thu, Apr 15, 2010	45.14	45.31	45.00	45.08
516	NASDAQ	ACWI	Wed, Apr 14, 2010	45.06	45.29	44.87	45.01
515	NASDAQ	ACWI	Tue, Apr 13, 2010	44.62	44.62	44.09	44.55
514	NASDAQ	ACWI	Mon, Apr 12, 2010	44.86	44.86	44.63	44.60
513	NASDAQ	ACWI	Fri, Apr 9, 2010	44.53	44.72	44.39	44.50
512	NASDAQ	ACWI	Thu, Apr 8, 2010	43.92	44.08	43.71	44.05
511	NASDAQ	ACWI	Wed, Apr 7, 2010	44.22	44.42	44.01	44.15
510	NASDAQ	ACWI	Tue, Apr 6, 2010	44.16	44.35	44.06	44.30
509	NASDAQ	ACWI	Mon, Apr 5, 2010	44.03	44.25	44.03	44.22
508	NASDAQ	ACWI	Thu, Apr 1, 2010	44.11	44.13	43.85	44.02
507	NASDAQ	ACWI	Wed, Mar 31, 2010	43.60	43.72	43.38	43.50
506	NASDAQ	ACWI	Tue, Mar 30, 2010	43.61	43.81	43.53	43.53
505	NASDAQ	ACWI	Mon, Mar 29, 2010	43.23	43.65	43.23	43.50
504	NASDAQ	ACWI	Fri, Mar 26, 2010	43.08	43.34	43.01	43.17
503	NASDAQ	ACWI	Thu, Mar 25, 2010	43.28	43.49	42.93	43.02
502	NASDAQ	ACWI	Wed, Mar 24, 2010	43.20	43.20	42.91	43.00
501	NASDAQ	ACWI	Tue, Mar 23, 2010	43.37	43.50	43.17	43.40
500	NASDAQ	ACWI	Mon, Mar 22, 2010	42.62	43.33	42.48	43.17
499	NASDAQ	ACWI	Fri, Mar 19, 2010	43.38	43.45	42.98	43.09
498	NASDAQ	ACWI	Thu, Mar 18, 2010	43.47	43.53	43.21	43.35
497	NASDAQ	ACWI	Wed, Mar 17, 2010	43.63	43.81	43.50	43.55
496	NASDAQ	ACWI	Tue, Mar 16, 2010	42.94	43.36	42.94	43.20
495	NASDAQ	ACWI	Mon, Mar 15, 2010	42.77	42.95	42.59	42.79
494	NASDAQ	ACWI	Fri, Mar 12, 2010	43.25	43.25	42.85	42.98
493	NASDAQ	ACWI	Thu, Mar 11, 2010	42.51	42.90	42.49	42.81
492	NASDAQ	ACWI	Wed, Mar 10, 2010	42.48	42.79	42.48	42.71
491	NASDAQ	ACWI	Tue, Mar 9, 2010	42.40	42.76	42.30	42.50
490	NASDAQ	ACWI	Mon, Mar 8, 2010	42.52	42.62	42.42	42.47
489	NASDAQ	ACWI	Fri, Mar 5, 2010	42.27	42.65	42.07	42.32
488	NASDAQ	ACWI	Thu, Mar 4, 2010	41.99	42.01	41.62	41.70
487	NASDAQ	ACWI	Wed, Mar 3, 2010	41.95	42.16	41.81	41.83
486	NASDAQ	ACWI	Tue, Mar 2, 2010	41.83	41.83	41.49	41.57
485	NASDAQ	ACWI	Mon, Mar 1, 2010	41.17	41.49	41.09	41.27
484	NASDAQ	ACWI	Fri, Feb 26, 2010	40.90	41.09	40.56	40.87
483	NASDAQ	ACWI	Thu, Feb 25, 2010	40.37	40.73	40.12	40.57
482	NASDAQ	ACWI	Wed, Feb 24, 2010	40.70	41.08	40.64	40.79
481	NASDAQ	ACWI	Tue, Feb 23, 2010	41.25	41.25	40.54	40.67
480	NASDAQ	ACWI	Mon, Feb 22, 2010	41.25	41.33	41.10	41.15
479	NASDAQ	ACWI	Fri, Feb 19, 2010	41.04	41.29	40.85	41.05
478	NASDAQ	ACWI	Thu, Feb 18, 2010	40.88	41.15	40.87	41.12
477	NASDAQ	ACWI	Wed, Feb 17, 2010	41.18	41.18	40.91	40.90
476	NASDAQ	ACWI	Tue, Feb 16, 2010	40.29	41.02	40.29	40.68
475	NASDAQ	ACWI	Fri, Feb 12, 2010	39.95	40.18	39.64	39.99
474	NASDAQ	ACWI	Thu, Feb 11, 2010	39.77	40.14	39.55	40.11
473	NASDAQ	ACWI	Wed, Feb 10, 2010	40.07	40.07	39.57	39.75
472	NASDAQ	ACWI	Tue, Feb 9, 2010	39.92	40.36	39.47	39.76
471	NASDAQ	ACWI	Mon, Feb 8, 2010	39.48	39.78	39.14	39.24
470	NASDAQ	ACWI	Fri, Feb 5, 2010	39.67	39.85	38.69	39.43
469	NASDAQ	ACWI	Thu, Feb 4, 2010	40.44	40.58	39.61	39.91
468	NASDAQ	ACWI	Wed, Feb 3, 2010	41.28	41.40	41.00	41.11
467	NASDAQ	ACWI	Tue, Feb 2, 2010	41.20	41.46	40.86	41.31
466	NASDAQ	ACWI	Mon, Feb 1, 2010	40.41	40.85	40.41	40.81
465	NASDAQ	ACWI	Fri, Jan 29, 2010	40.69	40.98	39.95	40.37
464	NASDAQ	ACWI	Thu, Jan 28, 2010	41.24	41.31	40.60	40.71
463	NASDAQ	ACWI	Wed, Jan 27, 2010	40.98	41.33	40.80	41.05
462	NASDAQ	ACWI	Tue, Jan 26, 2010	41.31	41.61	41.00	41.22
461	NASDAQ	ACWI	Mon, Jan 25, 2010	41.57	41.70	41.35	41.49
460	NASDAQ	ACWI	Fri, Jan 22, 2010	41.98	42.01	41.07	41.50
459	NASDAQ	ACWI	Thu, Jan 21, 2010	42.73	43.00	41.95	42.20
458	NASDAQ	ACWI	Wed, Jan 20, 2010	43.27	43.27	42.59	42.82
457	NASDAQ	ACWI	Tue, Jan 19, 2010	43.09	43.54	43.08	43.53
456	NASDAQ	ACWI	Fri, Jan 15, 2010	43.70	43.70	43.07	43.23
455	NASDAQ	ACWI	Thu, Jan 14, 2010	43.69	43.84	43.57	43.69
454	NASDAQ	ACWI	Wed, Jan 13, 2010	43.36	43.73	43.19	43.47
453	NASDAQ	ACWI	Tue, Jan 12, 2010	43.55	43.55	43.18	43.37
452	NASDAQ	ACWI	Mon, Jan 11, 2010	43.78	43.88	43.62	43.66
451	NASDAQ	ACWI	Fri, Jan 8, 2010	43.54	43.70	43.27	43.49
450	NASDAQ	ACWI	Thu, Jan 7, 2010	43.18	43.22	42.97	43.19
449	NASDAQ	ACWI	Wed, Jan 6, 2010	43.32	43.56	43.28	43.32
448	NASDAQ	ACWI	Tue, Jan 5, 2010	43.17	43.28	43.04	43.18
447	NASDAQ	ACWI	Mon, Jan 4, 2010	43.11	43.27	42.84	43.01
446	NASDAQ	ACWI	Thu, Dec 31, 2009	42.52	42.55	42.26	42.27
445	NASDAQ	ACWI	Wed, Dec 30, 2009	42.45	42.45	42.26	42.37
444	NASDAQ	ACWI	Tue, Dec 29, 2009	42.89	42.89	42.46	42.47
443	NASDAQ	ACWI	Mon, Dec 28, 2009	42.81	42.81	42.39	42.49
442	NASDAQ	ACWI	Thu, Dec 24, 2009	42.23	42.57	42.23	42.34
441	NASDAQ	ACWI	Wed, Dec 23, 2009	42.39	42.39	42.00	42.07
440	NASDAQ	ACWI	Tue, Dec 22, 2009	41.78	41.93	41.74	41.84
439	NASDAQ	ACWI	Mon, Dec 21, 2009	41.74	42.07	41.73	41.90
438	NASDAQ	ACWI	Fri, Dec 18, 2009	42.04	42.06	41.44	41.70
437	NASDAQ	ACWI	Thu, Dec 17, 2009	41.81	42.00	41.66	41.69
436	NASDAQ	ACWI	Wed, Dec 16, 2009	42.26	42.53	42.26	42.35
435	NASDAQ	ACWI	Tue, Dec 15, 2009	42.17	42.42	42.10	42.14
434	NASDAQ	ACWI	Mon, Dec 14, 2009	42.64	42.64	42.29	42.41
433	NASDAQ	ACWI	Fri, Dec 11, 2009	42.10	42.23	41.99	42.10
432	NASDAQ	ACWI	Thu, Dec 10, 2009	42.24	42.27	41.98	42.00
431	NASDAQ	ACWI	Wed, Dec 9, 2009	41.74	41.97	41.55	41.81
430	NASDAQ	ACWI	Tue, Dec 8, 2009	42.25	42.25	41.74	41.88
429	NASDAQ	ACWI	Mon, Dec 7, 2009	42.49	42.81	42.42	42.45
428	NASDAQ	ACWI	Fri, Dec 4, 2009	43.24	43.25	42.35	42.73
427	NASDAQ	ACWI	Thu, Dec 3, 2009	43.02	43.23	42.50	42.54
426	NASDAQ	ACWI	Wed, Dec 2, 2009	42.81	43.09	42.67	42.89
425	NASDAQ	ACWI	Tue, Dec 1, 2009	42.36	42.82	42.36	42.69
424	NASDAQ	ACWI	Mon, Nov 30, 2009	41.85	42.03	41.51	41.79
423	NASDAQ	ACWI	Fri, Nov 27, 2009	41.10	42.01	41.08	41.75
422	NASDAQ	ACWI	Wed, Nov 25, 2009	42.69	42.78	42.48	42.77
421	NASDAQ	ACWI	Tue, Nov 24, 2009	42.54	42.54	41.95	42.35
420	NASDAQ	ACWI	Mon, Nov 23, 2009	42.34	42.84	42.34	42.53
419	NASDAQ	ACWI	Fri, Nov 20, 2009	41.87	41.94	41.63	41.88
418	NASDAQ	ACWI	Thu, Nov 19, 2009	42.34	42.34	41.71	42.02
417	NASDAQ	ACWI	Wed, Nov 18, 2009	42.89	42.91	42.55	42.91
416	NASDAQ	ACWI	Tue, Nov 17, 2009	42.80	42.89	42.45	42.88
415	NASDAQ	ACWI	Mon, Nov 16, 2009	42.78	43.20	42.68	43.00
414	NASDAQ	ACWI	Fri, Nov 13, 2009	42.02	42.40	41.79	42.30
413	NASDAQ	ACWI	Thu, Nov 12, 2009	42.08	42.46	41.77	41.88
412	NASDAQ	ACWI	Wed, Nov 11, 2009	42.52	42.80	42.25	42.45
411	NASDAQ	ACWI	Tue, Nov 10, 2009	42.17	42.34	41.85	42.28
410	NASDAQ	ACWI	Mon, Nov 9, 2009	42.00	42.40	41.86	42.40
409	NASDAQ	ACWI	Fri, Nov 6, 2009	41.06	41.36	40.89	41.28
408	NASDAQ	ACWI	Thu, Nov 5, 2009	40.65	41.20	40.65	41.20
407	NASDAQ	ACWI	Wed, Nov 4, 2009	40.43	40.94	40.43	40.57
406	NASDAQ	ACWI	Tue, Nov 3, 2009	39.77	40.16	39.56	40.04
405	NASDAQ	ACWI	Mon, Nov 2, 2009	40.05	40.50	39.58	40.09
404	NASDAQ	ACWI	Fri, Oct 30, 2009	40.66	40.87	39.61	39.65
403	NASDAQ	ACWI	Thu, Oct 29, 2009	40.41	41.13	40.26	41.07
402	NASDAQ	ACWI	Wed, Oct 28, 2009	40.73	40.80	39.77	39.88
401	NASDAQ	ACWI	Tue, Oct 27, 2009	41.43	41.43	41.00	41.07
400	NASDAQ	ACWI	Mon, Oct 26, 2009	41.85	42.31	41.19	41.27
399	NASDAQ	ACWI	Fri, Oct 23, 2009	42.56	42.56	41.70	41.73
398	NASDAQ	ACWI	Thu, Oct 22, 2009	42.04	42.55	41.74	42.46
397	NASDAQ	ACWI	Wed, Oct 21, 2009	42.06	42.70	42.02	42.03
396	NASDAQ	ACWI	Tue, Oct 20, 2009	42.61	42.61	41.97	42.22
395	NASDAQ	ACWI	Mon, Oct 19, 2009	42.31	42.57	42.07	42.49
394	NASDAQ	ACWI	Fri, Oct 16, 2009	41.93	42.10	41.70	42.03
393	NASDAQ	ACWI	Thu, Oct 15, 2009	42.04	42.42	42.02	42.42
392	NASDAQ	ACWI	Wed, Oct 14, 2009	42.25	42.27	41.91	42.26
391	NASDAQ	ACWI	Tue, Oct 13, 2009	41.58	41.58	41.16	41.41
390	NASDAQ	ACWI	Mon, Oct 12, 2009	41.43	41.78	41.36	41.38
389	NASDAQ	ACWI	Fri, Oct 9, 2009	41.27	41.39	41.16	41.39
388	NASDAQ	ACWI	Thu, Oct 8, 2009	41.30	41.50	41.04	41.34
387	NASDAQ	ACWI	Wed, Oct 7, 2009	40.79	40.83	40.51	40.81
386	NASDAQ	ACWI	Tue, Oct 6, 2009	40.54	40.94	40.41	40.68
385	NASDAQ	ACWI	Mon, Oct 5, 2009	39.64	40.06	39.52	40.00
384	NASDAQ	ACWI	Fri, Oct 2, 2009	39.06	39.68	38.99	39.37
383	NASDAQ	ACWI	Thu, Oct 1, 2009	40.65	40.66	39.69	39.69
382	NASDAQ	ACWI	Wed, Sep 30, 2009	40.98	41.00	40.31	40.75
381	NASDAQ	ACWI	Tue, Sep 29, 2009	40.72	40.95	40.55	40.80
380	NASDAQ	ACWI	Mon, Sep 28, 2009	40.31	40.95	40.30	40.77
379	NASDAQ	ACWI	Fri, Sep 25, 2009	40.34	40.56	40.14	40.25
378	NASDAQ	ACWI	Thu, Sep 24, 2009	41.07	41.26	40.25	40.46
377	NASDAQ	ACWI	Wed, Sep 23, 2009	41.57	41.67	40.90	40.90
376	NASDAQ	ACWI	Tue, Sep 22, 2009	41.39	41.48	41.17	41.38
375	NASDAQ	ACWI	Mon, Sep 21, 2009	40.80	40.97	40.58	40.90
374	NASDAQ	ACWI	Fri, Sep 18, 2009	41.21	41.37	41.04	41.25
373	NASDAQ	ACWI	Thu, Sep 17, 2009	41.33	42.15	41.00	41.20
372	NASDAQ	ACWI	Wed, Sep 16, 2009	41.11	41.36	40.83	41.32
371	NASDAQ	ACWI	Tue, Sep 15, 2009	40.43	40.70	40.20	40.58
370	NASDAQ	ACWI	Mon, Sep 14, 2009	39.82	40.48	39.69	40.42
369	NASDAQ	ACWI	Fri, Sep 11, 2009	40.52	40.57	40.22	40.33
368	NASDAQ	ACWI	Thu, Sep 10, 2009	39.97	40.38	39.78	40.38
367	NASDAQ	ACWI	Wed, Sep 9, 2009	39.81	40.09	39.67	39.93
366	NASDAQ	ACWI	Tue, Sep 8, 2009	39.77	39.83	39.44	39.54
365	NASDAQ	ACWI	Fri, Sep 4, 2009	38.56	38.99	38.39	38.92
364	NASDAQ	ACWI	Thu, Sep 3, 2009	38.29	38.38	38.07	38.38
363	NASDAQ	ACWI	Wed, Sep 2, 2009	37.80	38.23	37.68	38.07
362	NASDAQ	ACWI	Tue, Sep 1, 2009	38.84	39.12	38.00	38.04
361	NASDAQ	ACWI	Mon, Aug 31, 2009	39.09	39.09	38.73	38.86
360	NASDAQ	ACWI	Fri, Aug 28, 2009	39.51	39.66	39.12	39.31
359	NASDAQ	ACWI	Thu, Aug 27, 2009	39.21	39.43	38.67	39.31
358	NASDAQ	ACWI	Wed, Aug 26, 2009	39.01	39.20	38.84	39.18
357	NASDAQ	ACWI	Tue, Aug 25, 2009	39.50	39.66	39.24	39.31
356	NASDAQ	ACWI	Mon, Aug 24, 2009	39.30	39.50	39.03	39.14
355	NASDAQ	ACWI	Fri, Aug 21, 2009	38.75	39.20	38.75	39.14
354	NASDAQ	ACWI	Thu, Aug 20, 2009	38.04	38.51	38.04	38.37
353	NASDAQ	ACWI	Wed, Aug 19, 2009	37.30	38.09	37.30	38.00
352	NASDAQ	ACWI	Tue, Aug 18, 2009	37.30	37.77	37.30	37.58
351	NASDAQ	ACWI	Mon, Aug 17, 2009	37.58	37.99	37.00	37.15
350	NASDAQ	ACWI	Fri, Aug 14, 2009	38.76	38.80	38.03	38.37
349	NASDAQ	ACWI	Thu, Aug 13, 2009	38.67	38.77	38.28	38.72
348	NASDAQ	ACWI	Wed, Aug 12, 2009	37.82	38.53	37.82	38.27
347	NASDAQ	ACWI	Tue, Aug 11, 2009	38.12	38.12	37.69	37.84
346	NASDAQ	ACWI	Mon, Aug 10, 2009	38.34	38.39	38.00	38.18
345	NASDAQ	ACWI	Fri, Aug 7, 2009	38.61	38.68	38.17	38.47
344	NASDAQ	ACWI	Thu, Aug 6, 2009	38.62	38.62	37.91	38.18
343	NASDAQ	ACWI	Wed, Aug 5, 2009	38.58	38.59	38.06	38.44
342	NASDAQ	ACWI	Tue, Aug 4, 2009	38.31	38.66	38.26	38.55
341	NASDAQ	ACWI	Mon, Aug 3, 2009	38.43	38.69	38.21	38.64
340	NASDAQ	ACWI	Fri, Jul 31, 2009	37.80	37.98	37.48	37.74
339	NASDAQ	ACWI	Thu, Jul 30, 2009	37.40	37.81	37.37	37.54
338	NASDAQ	ACWI	Wed, Jul 29, 2009	36.88	37.03	36.64	36.81
337	NASDAQ	ACWI	Tue, Jul 28, 2009	37.12	37.26	36.79	37.09
336	NASDAQ	ACWI	Mon, Jul 27, 2009	37.32	37.42	36.98	37.31
335	NASDAQ	ACWI	Fri, Jul 24, 2009	36.92	37.21	36.74	37.21
334	NASDAQ	ACWI	Thu, Jul 23, 2009	36.36	37.21	36.34	37.05
333	NASDAQ	ACWI	Wed, Jul 22, 2009	35.94	36.44	35.94	36.16
332	NASDAQ	ACWI	Tue, Jul 21, 2009	36.41	36.50	35.85	36.29
331	NASDAQ	ACWI	Mon, Jul 20, 2009	35.92	36.17	35.72	36.13
330	NASDAQ	ACWI	Fri, Jul 17, 2009	35.37	35.53	35.26	35.44
329	NASDAQ	ACWI	Thu, Jul 16, 2009	35.10	35.59	34.99	35.44
328	NASDAQ	ACWI	Wed, Jul 15, 2009	34.63	35.24	34.57	35.15
327	NASDAQ	ACWI	Tue, Jul 14, 2009	33.92	34.04	33.73	33.94
326	NASDAQ	ACWI	Mon, Jul 13, 2009	33.20	33.75	32.87	33.67
325	NASDAQ	ACWI	Fri, Jul 10, 2009	32.89	33.26	32.86	33.11
324	NASDAQ	ACWI	Thu, Jul 9, 2009	33.42	33.56	33.20	33.39
323	NASDAQ	ACWI	Wed, Jul 8, 2009	33.12	33.34	32.65	33.10
322	NASDAQ	ACWI	Tue, Jul 7, 2009	33.83	33.83	33.15	33.19
321	NASDAQ	ACWI	Mon, Jul 6, 2009	33.73	33.87	33.47	33.87
320	NASDAQ	ACWI	Thu, Jul 2, 2009	34.44	34.45	33.88	33.90
319	NASDAQ	ACWI	Wed, Jul 1, 2009	34.90	35.16	34.87	34.96
318	NASDAQ	ACWI	Tue, Jun 30, 2009	34.94	34.94	34.29	34.49
317	NASDAQ	ACWI	Mon, Jun 29, 2009	34.68	34.87	34.48	34.77
316	NASDAQ	ACWI	Fri, Jun 26, 2009	34.58	34.59	34.33	34.52
315	NASDAQ	ACWI	Thu, Jun 25, 2009	33.69	34.64	33.62	34.63
314	NASDAQ	ACWI	Wed, Jun 24, 2009	33.87	34.23	33.67	33.74
313	NASDAQ	ACWI	Tue, Jun 23, 2009	33.58	33.69	33.16	33.58
312	NASDAQ	ACWI	Mon, Jun 22, 2009	34.42	34.47	33.66	33.72
311	NASDAQ	ACWI	Fri, Jun 19, 2009	34.97	35.02	34.63	34.76
310	NASDAQ	ACWI	Thu, Jun 18, 2009	34.50	34.82	34.30	34.57
309	NASDAQ	ACWI	Wed, Jun 17, 2009	34.49	34.75	34.16	34.48
308	NASDAQ	ACWI	Tue, Jun 16, 2009	35.09	35.22	34.53	34.62
307	NASDAQ	ACWI	Mon, Jun 15, 2009	35.63	35.63	34.80	35.07
306	NASDAQ	ACWI	Fri, Jun 12, 2009	36.04	36.22	35.80	36.22
305	NASDAQ	ACWI	Thu, Jun 11, 2009	36.05	36.66	36.02	36.27
304	NASDAQ	ACWI	Wed, Jun 10, 2009	36.22	36.22	35.38	35.81
303	NASDAQ	ACWI	Tue, Jun 9, 2009	35.78	35.90	35.45	35.86
302	NASDAQ	ACWI	Mon, Jun 8, 2009	35.38	35.69	34.99	35.50
301	NASDAQ	ACWI	Fri, Jun 5, 2009	35.96	36.01	35.43	35.55
300	NASDAQ	ACWI	Thu, Jun 4, 2009	35.53	35.80	35.34	35.75
299	NASDAQ	ACWI	Wed, Jun 3, 2009	35.89	35.89	35.09	35.44
298	NASDAQ	ACWI	Tue, Jun 2, 2009	36.19	36.36	35.95	36.14
297	NASDAQ	ACWI	Mon, Jun 1, 2009	36.07	36.33	35.90	36.11
296	NASDAQ	ACWI	Fri, May 29, 2009	35.09	35.30	34.79	35.30
295	NASDAQ	ACWI	Thu, May 28, 2009	34.40	34.75	34.08	34.62
294	NASDAQ	ACWI	Wed, May 27, 2009	34.75	34.94	34.17	34.17
293	NASDAQ	ACWI	Tue, May 26, 2009	33.70	34.90	33.64	34.75
292	NASDAQ	ACWI	Fri, May 22, 2009	34.15	34.24	33.86	34.01
291	NASDAQ	ACWI	Thu, May 21, 2009	33.94	34.02	33.62	33.91
290	NASDAQ	ACWI	Wed, May 20, 2009	34.61	35.02	34.32	34.36
289	NASDAQ	ACWI	Tue, May 19, 2009	34.15	34.55	34.03	34.26
288	NASDAQ	ACWI	Mon, May 18, 2009	33.32	34.12	32.87	34.12
287	NASDAQ	ACWI	Fri, May 15, 2009	33.38	33.49	32.86	32.98
286	NASDAQ	ACWI	Thu, May 14, 2009	32.84	33.43	32.80	33.22
285	NASDAQ	ACWI	Wed, May 13, 2009	33.43	33.43	32.88	32.90
284	NASDAQ	ACWI	Tue, May 12, 2009	33.97	34.16	33.59	33.98
283	NASDAQ	ACWI	Mon, May 11, 2009	34.05	34.07	33.72	33.81
282	NASDAQ	ACWI	Fri, May 8, 2009	34.16	34.77	33.86	34.63
281	NASDAQ	ACWI	Thu, May 7, 2009	34.24	34.40	33.30	33.54
280	NASDAQ	ACWI	Wed, May 6, 2009	33.94	34.16	33.46	34.07
279	NASDAQ	ACWI	Tue, May 5, 2009	33.39	33.59	33.18	33.36
278	NASDAQ	ACWI	Mon, May 4, 2009	32.51	33.64	32.51	33.61
277	NASDAQ	ACWI	Fri, May 1, 2009	31.93	32.34	31.80	32.13
276	NASDAQ	ACWI	Thu, Apr 30, 2009	32.23	32.42	31.73	31.95
275	NASDAQ	ACWI	Wed, Apr 29, 2009	31.41	32.09	31.33	31.70
274	NASDAQ	ACWI	Tue, Apr 28, 2009	30.60	31.25	30.56	30.98
273	NASDAQ	ACWI	Mon, Apr 27, 2009	31.16	31.47	30.95	31.06
272	NASDAQ	ACWI	Fri, Apr 24, 2009	31.41	31.72	31.26	31.62
271	NASDAQ	ACWI	Thu, Apr 23, 2009	30.82	31.07	30.49	30.99
270	NASDAQ	ACWI	Wed, Apr 22, 2009	30.23	31.03	30.23	30.42
269	NASDAQ	ACWI	Tue, Apr 21, 2009	29.90	30.68	29.87	30.64
268	NASDAQ	ACWI	Mon, Apr 20, 2009	30.61	30.69	30.02	30.04
267	NASDAQ	ACWI	Fri, Apr 17, 2009	31.41	31.62	31.20	31.32
266	NASDAQ	ACWI	Thu, Apr 16, 2009	31.19	31.47	30.83	31.40
265	NASDAQ	ACWI	Wed, Apr 15, 2009	30.43	30.97	30.43	30.96
264	NASDAQ	ACWI	Tue, Apr 14, 2009	31.00	31.16	30.65	30.79
263	NASDAQ	ACWI	Mon, Apr 13, 2009	31.13	31.23	30.55	31.21
262	NASDAQ	ACWI	Thu, Apr 9, 2009	30.58	30.75	30.44	30.75
261	NASDAQ	ACWI	Wed, Apr 8, 2009	29.70	29.97	29.55	29.73
260	NASDAQ	ACWI	Tue, Apr 7, 2009	29.71	29.74	28.94	29.43
259	NASDAQ	ACWI	Mon, Apr 6, 2009	30.02	30.15	29.70	30.11
258	NASDAQ	ACWI	Fri, Apr 3, 2009	30.13	30.44	29.97	30.42
257	NASDAQ	ACWI	Thu, Apr 2, 2009	28.69	30.64	28.69	30.16
256	NASDAQ	ACWI	Wed, Apr 1, 2009	28.18	29.11	28.03	29.00
255	NASDAQ	ACWI	Tue, Mar 31, 2009	28.23	28.72	28.05	28.33
254	NASDAQ	ACWI	Mon, Mar 30, 2009	28.49	28.49	27.55	27.80
253	NASDAQ	ACWI	Fri, Mar 27, 2009	29.07	29.20	28.85	28.90
252	NASDAQ	ACWI	Thu, Mar 26, 2009	29.45	29.84	29.24	29.80
251	NASDAQ	ACWI	Wed, Mar 25, 2009	28.94	29.54	28.52	29.16
250	NASDAQ	ACWI	Tue, Mar 24, 2009	28.82	29.36	28.74	28.79
249	NASDAQ	ACWI	Mon, Mar 23, 2009	28.39	29.59	27.33	29.59
248	NASDAQ	ACWI	Fri, Mar 20, 2009	28.00	28.08	27.46	27.49
247	NASDAQ	ACWI	Thu, Mar 19, 2009	28.73	28.73	27.92	27.94
246	NASDAQ	ACWI	Wed, Mar 18, 2009	28.71	28.71	26.33	28.11
245	NASDAQ	ACWI	Tue, Mar 17, 2009	26.73	27.52	26.61	27.52
244	NASDAQ	ACWI	Mon, Mar 16, 2009	27.15	27.40	26.71	26.71
243	NASDAQ	ACWI	Fri, Mar 13, 2009	26.60	26.68	26.22	26.57
242	NASDAQ	ACWI	Thu, Mar 12, 2009	25.52	26.49	25.24	26.42
241	NASDAQ	ACWI	Wed, Mar 11, 2009	25.82	25.94	25.17	25.55
240	NASDAQ	ACWI	Tue, Mar 10, 2009	24.71	25.45	24.65	25.44
239	NASDAQ	ACWI	Mon, Mar 9, 2009	23.74	24.42	23.67	23.93
238	NASDAQ	ACWI	Fri, Mar 6, 2009	24.70	24.86	23.77	24.30
237	NASDAQ	ACWI	Thu, Mar 5, 2009	24.68	24.88	24.12	24.35
236	NASDAQ	ACWI	Wed, Mar 4, 2009	24.96	25.62	24.84	25.37
235	NASDAQ	ACWI	Tue, Mar 3, 2009	24.96	24.96	24.19	24.39
234	NASDAQ	ACWI	Mon, Mar 2, 2009	25.40	25.40	24.48	24.49
233	NASDAQ	ACWI	Fri, Feb 27, 2009	27.86	27.86	25.80	25.94
232	NASDAQ	ACWI	Thu, Feb 26, 2009	26.87	27.07	26.23	26.23
231	NASDAQ	ACWI	Wed, Feb 25, 2009	26.74	27.01	26.17	26.47
230	NASDAQ	ACWI	Tue, Feb 24, 2009	26.16	27.05	25.94	26.92
229	NASDAQ	ACWI	Mon, Feb 23, 2009	27.14	27.28	25.91	25.97
228	NASDAQ	ACWI	Fri, Feb 20, 2009	26.50	27.19	26.47	26.85
227	NASDAQ	ACWI	Thu, Feb 19, 2009	27.97	28.08	27.16	27.19
226	NASDAQ	ACWI	Wed, Feb 18, 2009	26.69	27.70	26.69	27.41
225	NASDAQ	ACWI	Tue, Feb 17, 2009	28.13	28.13	27.47	27.60
224	NASDAQ	ACWI	Fri, Feb 13, 2009	29.27	29.34	28.94	28.98
223	NASDAQ	ACWI	Thu, Feb 12, 2009	28.86	29.35	28.39	29.35
222	NASDAQ	ACWI	Wed, Feb 11, 2009	29.25	29.51	28.94	29.29
221	NASDAQ	ACWI	Tue, Feb 10, 2009	30.18	30.42	28.88	29.10
220	NASDAQ	ACWI	Mon, Feb 9, 2009	30.54	30.69	30.29	30.50
219	NASDAQ	ACWI	Fri, Feb 6, 2009	29.93	30.62	29.77	30.48
218	NASDAQ	ACWI	Thu, Feb 5, 2009	29.06	29.89	28.91	29.68
217	NASDAQ	ACWI	Wed, Feb 4, 2009	29.26	29.84	29.14	29.34
216	NASDAQ	ACWI	Tue, Feb 3, 2009	28.94	29.45	28.64	29.27
215	NASDAQ	ACWI	Mon, Feb 2, 2009	28.45	28.80	28.25	28.69
214	NASDAQ	ACWI	Fri, Jan 30, 2009	29.43	29.57	28.62	28.73
213	NASDAQ	ACWI	Thu, Jan 29, 2009	29.78	29.96	29.18	29.26
212	NASDAQ	ACWI	Wed, Jan 28, 2009	30.25	30.66	30.11	30.54
211	NASDAQ	ACWI	Tue, Jan 27, 2009	29.25	29.64	29.15	29.48
210	NASDAQ	ACWI	Mon, Jan 26, 2009	28.75	29.43	28.63	29.02
209	NASDAQ	ACWI	Fri, Jan 23, 2009	28.04	28.84	27.70	28.66
208	NASDAQ	ACWI	Thu, Jan 22, 2009	28.63	28.96	28.02	28.53
207	NASDAQ	ACWI	Wed, Jan 21, 2009	28.28	29.24	28.08	29.21
206	NASDAQ	ACWI	Tue, Jan 20, 2009	29.51	29.51	27.87	27.97
205	NASDAQ	ACWI	Fri, Jan 16, 2009	30.43	30.46	29.38	29.98
204	NASDAQ	ACWI	Thu, Jan 15, 2009	29.82	29.97	28.75	29.74
203	NASDAQ	ACWI	Wed, Jan 14, 2009	30.00	30.00	29.34	29.59
202	NASDAQ	ACWI	Tue, Jan 13, 2009	30.64	30.86	30.40	30.62
201	NASDAQ	ACWI	Mon, Jan 12, 2009	31.59	31.68	30.73	30.93
200	NASDAQ	ACWI	Fri, Jan 9, 2009	32.48	32.48	31.60	31.66
199	NASDAQ	ACWI	Thu, Jan 8, 2009	32.47	32.63	32.16	32.50
198	NASDAQ	ACWI	Wed, Jan 7, 2009	33.06	33.15	32.32	32.48
197	NASDAQ	ACWI	Tue, Jan 6, 2009	33.34	33.63	33.03	33.40
196	NASDAQ	ACWI	Mon, Jan 5, 2009	32.81	33.26	32.71	32.98
195	NASDAQ	ACWI	Fri, Jan 2, 2009	32.45	33.21	32.29	33.13
194	NASDAQ	ACWI	Wed, Dec 31, 2008	31.80	32.65	31.79	32.42
193	NASDAQ	ACWI	Tue, Dec 30, 2008	31.02	31.92	31.02	31.92
192	NASDAQ	ACWI	Mon, Dec 29, 2008	31.41	31.47	30.67	30.99
191	NASDAQ	ACWI	Fri, Dec 26, 2008	31.18	31.22	30.92	31.18
190	NASDAQ	ACWI	Wed, Dec 24, 2008	30.76	32.46	30.71	30.95
189	NASDAQ	ACWI	Tue, Dec 23, 2008	31.05	31.32	30.53	30.72
188	NASDAQ	ACWI	Mon, Dec 22, 2008	31.65	31.65	30.61	31.14
187	NASDAQ	ACWI	Fri, Dec 19, 2008	31.70	32.15	31.35	31.62
186	NASDAQ	ACWI	Thu, Dec 18, 2008	32.28	32.66	31.52	31.58
185	NASDAQ	ACWI	Wed, Dec 17, 2008	32.62	33.09	32.37	32.75
184	NASDAQ	ACWI	Tue, Dec 16, 2008	31.11	33.10	31.11	32.92
183	NASDAQ	ACWI	Mon, Dec 15, 2008	31.43	31.46	30.71	31.15
182	NASDAQ	ACWI	Fri, Dec 12, 2008	30.60	31.51	30.13	31.32
181	NASDAQ	ACWI	Thu, Dec 11, 2008	31.70	32.00	30.84	31.13
180	NASDAQ	ACWI	Wed, Dec 10, 2008	30.50	31.71	30.50	31.45
179	NASDAQ	ACWI	Tue, Dec 9, 2008	31.00	31.34	30.54	30.61
178	NASDAQ	ACWI	Mon, Dec 8, 2008	30.24	32.75	30.24	30.98
177	NASDAQ	ACWI	Fri, Dec 5, 2008	28.82	29.87	28.03	29.78
176	NASDAQ	ACWI	Thu, Dec 4, 2008	29.28	29.80	28.62	29.29
175	NASDAQ	ACWI	Wed, Dec 3, 2008	28.93	29.88	28.50	29.83
174	NASDAQ	ACWI	Tue, Dec 2, 2008	28.97	29.51	28.52	29.50
173	NASDAQ	ACWI	Mon, Dec 1, 2008	30.33	30.33	28.00	28.14
172	NASDAQ	ACWI	Fri, Nov 28, 2008	30.37	30.75	30.01	30.74
171	NASDAQ	ACWI	Wed, Nov 26, 2008	29.15	31.06	29.03	30.64
170	NASDAQ	ACWI	Tue, Nov 25, 2008	30.28	31.37	29.00	29.90
169	NASDAQ	ACWI	Mon, Nov 24, 2008	28.22	30.42	28.22	29.86
168	NASDAQ	ACWI	Fri, Nov 21, 2008	26.21	28.06	26.21	27.83
167	NASDAQ	ACWI	Thu, Nov 20, 2008	27.28	28.18	26.20	26.27
166	NASDAQ	ACWI	Wed, Nov 19, 2008	29.79	30.00	27.85	28.13
165	NASDAQ	ACWI	Tue, Nov 18, 2008	29.52	30.20	29.02	29.72
164	NASDAQ	ACWI	Mon, Nov 17, 2008	30.47	30.64	29.50	30.00
163	NASDAQ	ACWI	Fri, Nov 14, 2008	30.76	31.61	30.22	30.34
162	NASDAQ	ACWI	Thu, Nov 13, 2008	30.05	32.00	28.58	32.00
161	NASDAQ	ACWI	Wed, Nov 12, 2008	30.61	31.00	29.69	29.90
160	NASDAQ	ACWI	Tue, Nov 11, 2008	31.25	32.11	30.99	31.63
159	NASDAQ	ACWI	Mon, Nov 10, 2008	33.15	33.31	31.89	32.47
158	NASDAQ	ACWI	Fri, Nov 7, 2008	31.76	32.81	31.76	32.81
157	NASDAQ	ACWI	Thu, Nov 6, 2008	32.82	33.13	31.16	31.26
156	NASDAQ	ACWI	Wed, Nov 5, 2008	35.17	35.17	33.44	33.45
155	NASDAQ	ACWI	Tue, Nov 4, 2008	34.21	35.40	34.21	35.31
154	NASDAQ	ACWI	Mon, Nov 3, 2008	33.36	33.80	33.10	33.50
153	NASDAQ	ACWI	Fri, Oct 31, 2008	32.79	33.83	32.36	33.69
152	NASDAQ	ACWI	Thu, Oct 30, 2008	32.45	33.30	32.29	33.21
151	NASDAQ	ACWI	Wed, Oct 29, 2008	31.55	32.88	31.24	31.71
150	NASDAQ	ACWI	Tue, Oct 28, 2008	29.44	31.20	28.63	31.20
149	NASDAQ	ACWI	Mon, Oct 27, 2008	28.80	29.67	28.18	28.19
148	NASDAQ	ACWI	Fri, Oct 24, 2008	29.64	30.11	26.64	29.61
147	NASDAQ	ACWI	Thu, Oct 23, 2008	30.78	31.54	29.80	30.96
146	NASDAQ	ACWI	Wed, Oct 22, 2008	32.28	32.28	30.00	30.77
145	NASDAQ	ACWI	Tue, Oct 21, 2008	34.15	34.19	33.10	33.19
144	NASDAQ	ACWI	Mon, Oct 20, 2008	33.19	34.67	33.19	34.67
143	NASDAQ	ACWI	Fri, Oct 17, 2008	32.65	34.23	32.10	32.78
142	NASDAQ	ACWI	Thu, Oct 16, 2008	32.15	33.41	30.77	33.31
141	NASDAQ	ACWI	Wed, Oct 15, 2008	35.03	35.20	32.00	32.07
140	NASDAQ	ACWI	Tue, Oct 14, 2008	36.46	37.61	35.00	35.45
139	NASDAQ	ACWI	Mon, Oct 13, 2008	32.74	35.68	32.74	35.68
138	NASDAQ	ACWI	Fri, Oct 10, 2008	31.30	32.80	29.83	31.74
137	NASDAQ	ACWI	Thu, Oct 9, 2008	35.08	35.45	32.25	32.44
136	NASDAQ	ACWI	Wed, Oct 8, 2008	34.57	35.63	33.36	34.59
135	NASDAQ	ACWI	Tue, Oct 7, 2008	37.90	37.90	35.31	35.35
134	NASDAQ	ACWI	Mon, Oct 6, 2008	38.05	38.05	35.45	37.00
133	NASDAQ	ACWI	Fri, Oct 3, 2008	39.70	41.24	38.81	39.00
132	NASDAQ	ACWI	Thu, Oct 2, 2008	41.20	41.20	39.67	39.72
131	NASDAQ	ACWI	Wed, Oct 1, 2008	41.21	41.65	40.71	41.46
130	NASDAQ	ACWI	Tue, Sep 30, 2008	40.19	41.55	40.19	41.29
129	NASDAQ	ACWI	Mon, Sep 29, 2008	42.85	43.53	39.45	39.83
128	NASDAQ	ACWI	Fri, Sep 26, 2008	43.60	43.94	43.18	43.94
127	NASDAQ	ACWI	Thu, Sep 25, 2008	43.51	44.26	43.51	44.17
126	NASDAQ	ACWI	Wed, Sep 24, 2008	43.35	43.56	42.98	43.15
125	NASDAQ	ACWI	Tue, Sep 23, 2008	43.90	44.09	43.04	43.17
124	NASDAQ	ACWI	Mon, Sep 22, 2008	45.52	45.52	44.12	44.12
123	NASDAQ	ACWI	Fri, Sep 19, 2008	47.93	49.55	43.40	45.08
122	NASDAQ	ACWI	Thu, Sep 18, 2008	42.64	42.96	40.64	42.70
121	NASDAQ	ACWI	Wed, Sep 17, 2008	42.60	42.60	41.05	41.08
120	NASDAQ	ACWI	Tue, Sep 16, 2008	41.81	42.93	41.69	42.93
119	NASDAQ	ACWI	Mon, Sep 15, 2008	43.51	43.72	42.47	42.62
118	NASDAQ	ACWI	Fri, Sep 12, 2008	44.25	44.85	44.07	44.73
117	NASDAQ	ACWI	Thu, Sep 11, 2008	43.67	44.21	43.00	44.21
116	NASDAQ	ACWI	Wed, Sep 10, 2008	44.17	44.40	43.84	44.24
115	NASDAQ	ACWI	Tue, Sep 9, 2008	44.90	45.05	43.59	43.59
114	NASDAQ	ACWI	Mon, Sep 8, 2008	45.80	46.03	44.69	44.88
113	NASDAQ	ACWI	Fri, Sep 5, 2008	44.45	44.52	43.62	44.40
112	NASDAQ	ACWI	Thu, Sep 4, 2008	46.18	46.18	44.57	44.57
111	NASDAQ	ACWI	Wed, Sep 3, 2008	46.33	46.37	45.73	45.78
110	NASDAQ	ACWI	Tue, Sep 2, 2008	46.96	47.11	46.27	46.42
109	NASDAQ	ACWI	Fri, Aug 29, 2008	47.43	47.45	47.03	47.06
108	NASDAQ	ACWI	Thu, Aug 28, 2008	46.93	47.28	46.93	47.28
107	NASDAQ	ACWI	Wed, Aug 27, 2008	46.53	47.76	46.37	46.70
106	NASDAQ	ACWI	Tue, Aug 26, 2008	46.07	46.37	46.07	46.37
105	NASDAQ	ACWI	Mon, Aug 25, 2008	46.79	46.79	46.03	46.15
104	NASDAQ	ACWI	Fri, Aug 22, 2008	46.78	47.06	46.78	46.94
103	NASDAQ	ACWI	Thu, Aug 21, 2008	46.44	46.87	46.37	46.78
102	NASDAQ	ACWI	Wed, Aug 20, 2008	46.18	46.53	46.05	46.31
101	NASDAQ	ACWI	Tue, Aug 19, 2008	46.13	46.19	45.91	46.04
100	NASDAQ	ACWI	Mon, Aug 18, 2008	47.15	47.15	46.47	46.62
99	NASDAQ	ACWI	Fri, Aug 15, 2008	47.13	47.19	46.91	47.05
98	NASDAQ	ACWI	Thu, Aug 14, 2008	47.00	47.30	47.00	47.24
97	NASDAQ	ACWI	Wed, Aug 13, 2008	47.15	47.34	46.78	47.20
96	NASDAQ	ACWI	Tue, Aug 12, 2008	47.79	47.84	47.37	47.43
95	NASDAQ	ACWI	Mon, Aug 11, 2008	47.79	47.86	47.79	47.80
94	NASDAQ	ACWI	Fri, Aug 8, 2008	46.92	47.79	46.92	47.73
93	NASDAQ	ACWI	Thu, Aug 7, 2008	47.92	47.92	47.13	47.20
92	NASDAQ	ACWI	Wed, Aug 6, 2008	47.79	48.12	47.65	48.12
91	NASDAQ	ACWI	Tue, Aug 5, 2008	47.32	47.62	47.09	47.58
90	NASDAQ	ACWI	Mon, Aug 4, 2008	47.06	47.13	46.70	46.82
89	NASDAQ	ACWI	Fri, Aug 1, 2008	47.80	47.80	47.27	47.30
88	NASDAQ	ACWI	Thu, Jul 31, 2008	48.03	48.32	47.86	47.86
87	NASDAQ	ACWI	Wed, Jul 30, 2008	47.95	48.24	47.68	47.98
86	NASDAQ	ACWI	Tue, Jul 29, 2008	47.13	47.77	47.13	47.70
85	NASDAQ	ACWI	Mon, Jul 28, 2008	47.69	47.89	47.17	47.17
84	NASDAQ	ACWI	Fri, Jul 25, 2008	47.75	48.01	47.70	47.74
83	NASDAQ	ACWI	Thu, Jul 24, 2008	48.81	48.81	47.75	47.75
82	NASDAQ	ACWI	Wed, Jul 23, 2008	48.61	48.98	48.61	48.78
81	NASDAQ	ACWI	Tue, Jul 22, 2008	48.00	48.20	47.81	48.13
80	NASDAQ	ACWI	Mon, Jul 21, 2008	49.15	49.15	48.14	48.15
79	NASDAQ	ACWI	Fri, Jul 18, 2008	50.61	50.61	47.53	47.94
78	NASDAQ	ACWI	Thu, Jul 17, 2008	48.03	48.13	47.68	47.90
77	NASDAQ	ACWI	Wed, Jul 16, 2008	46.56	47.35	46.43	47.27
76	NASDAQ	ACWI	Tue, Jul 15, 2008	47.00	47.02	46.15	46.82
75	NASDAQ	ACWI	Mon, Jul 14, 2008	47.83	47.93	47.15	47.31
74	NASDAQ	ACWI	Fri, Jul 11, 2008	47.59	47.85	47.06	47.50
73	NASDAQ	ACWI	Thu, Jul 10, 2008	47.85	48.17	47.56	47.85
72	NASDAQ	ACWI	Wed, Jul 9, 2008	48.44	48.91	47.70	48.01
71	NASDAQ	ACWI	Tue, Jul 8, 2008	47.75	48.12	47.25	48.12
70	NASDAQ	ACWI	Mon, Jul 7, 2008	47.01	50.70	47.00	48.26
69	NASDAQ	ACWI	Thu, Jul 3, 2008	48.40	48.40	47.95	48.07
68	NASDAQ	ACWI	Wed, Jul 2, 2008	49.29	49.29	48.18	48.27
67	NASDAQ	ACWI	Tue, Jul 1, 2008	48.81	49.28	48.40	49.04
66	NASDAQ	ACWI	Mon, Jun 30, 2008	49.41	49.86	49.41	49.42
65	NASDAQ	ACWI	Fri, Jun 27, 2008	49.21	49.35	48.90	49.23
64	NASDAQ	ACWI	Thu, Jun 26, 2008	50.23	50.23	49.14	49.14
63	NASDAQ	ACWI	Wed, Jun 25, 2008	50.16	50.49	50.16	50.40
62	NASDAQ	ACWI	Tue, Jun 24, 2008	50.00	50.47	49.74	49.86
61	NASDAQ	ACWI	Mon, Jun 23, 2008	50.07	50.36	50.00	50.36
60	NASDAQ	ACWI	Fri, Jun 20, 2008	50.71	51.49	50.12	50.19
59	NASDAQ	ACWI	Thu, Jun 19, 2008	51.13	51.13	50.55	50.55
58	NASDAQ	ACWI	Wed, Jun 18, 2008	51.50	51.50	51.13	51.23
57	NASDAQ	ACWI	Tue, Jun 17, 2008	51.50	51.78	51.50	51.60
56	NASDAQ	ACWI	Mon, Jun 16, 2008	51.32	51.68	51.32	51.61
55	NASDAQ	ACWI	Fri, Jun 13, 2008	50.92	51.29	50.92	51.27
54	NASDAQ	ACWI	Thu, Jun 12, 2008	50.78	51.26	50.76	50.92
53	NASDAQ	ACWI	Wed, Jun 11, 2008	51.56	51.56	50.89	50.89
52	NASDAQ	ACWI	Tue, Jun 10, 2008	51.81	51.81	51.41	51.51
51	NASDAQ	ACWI	Mon, Jun 9, 2008	52.33	52.49	52.00	52.02
50	NASDAQ	ACWI	Fri, Jun 6, 2008	53.34	53.34	52.34	52.34
49	NASDAQ	ACWI	Thu, Jun 5, 2008	52.85	53.76	52.85	53.76
48	NASDAQ	ACWI	Wed, Jun 4, 2008	52.78	53.05	52.62	52.63
47	NASDAQ	ACWI	Tue, Jun 3, 2008	53.30	53.77	52.67	53.17
46	NASDAQ	ACWI	Mon, Jun 2, 2008	53.69	53.77	53.13	53.30
45	NASDAQ	ACWI	Fri, May 30, 2008	54.35	54.35	53.70	53.71
44	NASDAQ	ACWI	Thu, May 29, 2008	53.44	54.91	53.28	53.77
43	NASDAQ	ACWI	Wed, May 28, 2008	53.23	53.45	53.11	53.44
42	NASDAQ	ACWI	Tue, May 27, 2008	54.60	54.60	52.73	53.45
41	NASDAQ	ACWI	Fri, May 23, 2008	53.88	53.90	52.10	53.04
40	NASDAQ	ACWI	Thu, May 22, 2008	54.00	54.14	53.65	53.88
39	NASDAQ	ACWI	Wed, May 21, 2008	54.45	54.52	53.77	53.80
38	NASDAQ	ACWI	Tue, May 20, 2008	54.63	54.63	54.17	54.17
37	NASDAQ	ACWI	Mon, May 19, 2008	54.60	55.24	54.60	54.71
36	NASDAQ	ACWI	Fri, May 16, 2008	54.54	54.73	54.37	54.73
35	NASDAQ	ACWI	Thu, May 15, 2008	53.99	54.27	53.99	54.27
34	NASDAQ	ACWI	Wed, May 14, 2008	53.96	54.11	53.70	53.70
33	NASDAQ	ACWI	Tue, May 13, 2008	53.44	54.10	53.23	53.58
32	NASDAQ	ACWI	Mon, May 12, 2008	53.12	53.52	53.12	53.52
31	NASDAQ	ACWI	Fri, May 9, 2008	52.65	52.98	52.65	52.98
30	NASDAQ	ACWI	Thu, May 8, 2008	53.21	54.10	53.18	53.21
29	NASDAQ	ACWI	Wed, May 7, 2008	53.87	53.87	53.00	53.03
28	NASDAQ	ACWI	Tue, May 6, 2008	53.42	53.93	53.39	53.93
27	NASDAQ	ACWI	Mon, May 5, 2008	53.51	53.57	53.40	53.57
26	NASDAQ	ACWI	Fri, May 2, 2008	53.50	53.73	53.32	53.42
25	NASDAQ	ACWI	Thu, May 1, 2008	52.65	53.19	52.57	53.09
24	NASDAQ	ACWI	Wed, Apr 30, 2008	52.73	53.83	52.72	53.25
23	NASDAQ	ACWI	Tue, Apr 29, 2008	53.01	53.01	52.30	52.54
22	NASDAQ	ACWI	Mon, Apr 28, 2008	53.50	53.50	52.96	53.15
21	NASDAQ	ACWI	Fri, Apr 25, 2008	52.88	52.88	52.57	52.72
20	NASDAQ	ACWI	Thu, Apr 24, 2008	52.00	52.64	52.00	52.51
19	NASDAQ	ACWI	Wed, Apr 23, 2008	52.60	52.84	52.18	52.49
18	NASDAQ	ACWI	Tue, Apr 22, 2008	52.36	52.70	52.13	52.36
17	NASDAQ	ACWI	Mon, Apr 21, 2008	56.26	60.45	52.47	52.84
16	NASDAQ	ACWI	Fri, Apr 18, 2008	53.28	53.28	52.20	52.60
15	NASDAQ	ACWI	Thu, Apr 17, 2008	51.68	52.90	51.65	52.03
14	NASDAQ	ACWI	Wed, Apr 16, 2008	51.19	51.80	51.19	51.34
13	NASDAQ	ACWI	Tue, Apr 15, 2008	50.60	50.65	50.41	50.65
12	NASDAQ	ACWI	Mon, Apr 14, 2008	51.19	51.19	50.40	50.51
11	NASDAQ	ACWI	Fri, Apr 11, 2008	50.82	50.82	50.31	50.31
10	NASDAQ	ACWI	Thu, Apr 10, 2008	51.50	51.50	50.84	51.12
9	NASDAQ	ACWI	Wed, Apr 9, 2008	51.32	51.32	51.03	51.12
8	NASDAQ	ACWI	Tue, Apr 8, 2008	51.33	52.09	51.33	52.09
7	NASDAQ	ACWI	Mon, Apr 7, 2008	52.99	52.99	51.25	51.77
6	NASDAQ	ACWI	Fri, Apr 4, 2008	54.95	54.95	51.47	51.47
5	NASDAQ	ACWI	Thu, Apr 3, 2008	59.70	59.70	50.95	51.50
4	NASDAQ	ACWI	Wed, Apr 2, 2008	51.13	51.40	51.05	51.21
3	NASDAQ	ACWI	Tue, Apr 1, 2008	50.25	50.65	50.16	50.65
2	NASDAQ	ACWI	Mon, Mar 31, 2008	49.39	49.39	49.32	49.32
1	NASDAQ	ACWI	Fri, Mar 28, 2008	50.10	50.10	50.10	50.10
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI ACWI ETF NASDAQ:ACWI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024