$14.98 0.00 (%) iShs MSCI ItCap Shs - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
3/30/201514.9415.0314.9414.985,991,260
3/27/201514.8414.9614.7714.901,685,330
3/26/201514.9114.9114.7314.862,236,410
3/25/201515.1015.1615.0415.041,738,390
3/24/201515.1115.1815.0615.082,341,500
3/23/201514.9515.0214.8814.962,265,260
3/20/201514.7814.9414.7014.832,641,770
3/19/201514.4214.4414.3114.373,078,700
3/18/201514.1714.5814.1514.493,609,160
3/17/201514.3414.3814.2514.371,235,530
3/16/201514.4214.4514.3514.432,222,910
3/13/201514.3514.3514.1314.243,881,270
3/11/201514.2714.3814.1814.333,191,440
3/10/201514.2814.3114.1614.192,494,120
3/9/201514.5114.6014.4714.561,627,770
3/6/201514.5414.5614.3614.362,868,450
3/5/201514.6014.7414.6014.681,838,340
3/4/201514.5814.6414.4714.621,804,970
3/3/201514.8014.8014.6414.722,460,250
3/2/201514.9114.9314.8314.931,633,090
2/27/201514.8914.9714.8214.881,968,830
2/26/201514.8314.8714.7714.80949,785
2/25/201514.8414.8914.8014.871,807,260
2/24/201514.9115.0114.8414.981,707,710
2/23/201514.8614.9114.8114.881,849,430
2/20/201514.6415.0914.5815.054,856,520
2/19/201514.7214.8114.6614.683,174,500
2/18/201514.6214.7914.5914.732,715,060
2/17/201514.4914.6314.3414.584,091,780
2/13/201514.4114.4614.3514.442,554,070
2/12/201514.1714.4214.1714.393,781,570
2/11/201513.9013.9213.7613.861,731,010
2/10/201513.9314.0213.8613.971,797,190
2/9/201513.6113.7213.5913.691,437,260
2/6/201514.0014.0313.7813.852,480,700
2/5/201514.1014.2114.0314.191,397,270
2/4/201514.1614.2213.9513.992,232,150
2/3/201514.1614.4014.1614.374,042,340
2/2/201513.6913.9113.6913.862,345,680
1/30/201513.7813.8513.6713.712,167,570
1/29/201513.7813.9813.7513.952,736,520
1/28/201513.8513.8913.5313.532,190,990
1/27/201513.9313.9913.8813.964,173,440
1/26/201513.7813.9713.7613.942,006,660
1/23/201513.6713.7613.6113.632,068,880
1/22/201513.8114.0413.7213.984,126,650
1/21/201513.4713.8313.4513.816,093,390
1/20/201513.5513.5913.4513.573,324,140
1/16/201513.0613.3413.0613.312,568,160
1/15/201513.0513.1012.9312.962,739,920
1/14/201512.9313.0112.8312.972,704,430
1/13/201513.0413.1612.8112.973,166,090
1/12/201512.8912.9412.7112.872,717,160
1/9/201513.0713.0812.7212.862,994,160
1/8/201512.9713.2312.9713.103,735,890
1/6/201512.9613.1312.7712.802,399,210
1/5/201513.2513.2612.8812.942,809,250
1/2/201513.7013.7313.5913.633,568,370
12/31/201413.7513.8513.5613.601,658,690
12/30/201413.8013.8313.6913.712,352,880
12/29/201413.7413.9113.7013.822,200,450
12/26/201414.1114.1614.0414.06702,447
12/24/201413.9614.1313.9514.05476,853
12/23/201413.9114.0213.9013.971,345,750
12/22/201413.9213.9213.8013.911,450,660
12/19/201413.8113.9813.7813.871,205,660
12/18/201413.9014.0013.8013.964,312,400
12/17/201413.5713.9113.5713.773,334,740
12/16/201413.4813.9713.4413.732,947,690
12/15/201413.8613.8913.4113.473,308,570
12/12/201414.0714.1413.7313.742,995,830
12/11/201414.2014.3014.0714.081,921,820
12/10/201414.4014.4214.1714.202,683,750
12/9/201414.4514.5914.4014.483,053,250
12/8/201414.7214.7914.6514.694,576,640
12/5/201414.7514.8614.6914.812,102,110
12/4/201414.6014.6714.4914.522,756,250
12/3/201414.7214.8414.7014.771,449,750
12/2/201414.7414.7714.6514.741,414,880
12/1/201414.7814.7814.6814.741,324,890
11/28/201414.9314.9514.8414.881,055,240
11/26/201414.9315.0014.9114.981,096,680
11/25/201415.0415.0714.9314.993,695,950
11/24/201414.9414.9914.8314.952,897,540
11/21/201414.7014.8514.7014.792,667,060
11/20/201414.3614.4814.3614.414,793,180
11/19/201414.7014.7014.5114.601,610,490
11/18/201414.5714.6414.4914.601,802,940
11/17/201414.3014.4514.2614.411,579,260
11/14/201414.1314.2914.1314.271,567,960
11/13/201413.9314.1713.9214.102,442,480
11/12/201414.0914.1313.9814.041,987,190
11/11/201414.3814.4314.2714.434,963,580
11/10/201414.2914.3814.2214.344,259,390
11/7/201414.1814.3214.1014.281,414,230
11/6/201414.5414.6114.2514.352,100,480
11/5/201414.4914.5614.4114.491,277,820
11/4/201414.4014.4214.2114.331,987,260
11/3/201414.6514.6714.4614.521,873,010
10/31/201414.7514.9414.6714.906,560,080
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center