iShs MSCI ItCap Shs  $16.11

down 0.00


26/8/2014 04:00 PM  |  NYSEARCA : EWI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
8/26/201416.0516.2016.0516.112,393,930
8/25/201415.8816.0315.8516.006,621,600
8/22/201415.7415.7615.6115.722,380,150
8/21/201415.6515.7915.6415.773,911,070
8/20/201415.4915.5215.4115.472,904,420
8/19/201415.4815.5915.4715.541,697,470
8/18/201415.6415.6515.5515.632,071,290
8/15/201415.6315.6815.2015.423,988,920
8/14/201415.6015.6315.4415.466,369,280
8/13/201415.5315.5615.4415.483,679,450
8/12/201415.5215.5315.3815.445,982,610
8/11/201415.3715.4915.3015.392,920,590
8/8/201415.3915.4615.2415.4319,423,600
8/7/201415.5315.5815.0515.1330,574,800
8/6/201415.4915.6315.4915.5619,330,200
8/5/201416.0416.0515.7015.747,147,840
8/4/201416.3216.4316.1916.437,966,970
8/1/201416.4216.5016.1816.243,909,250
7/31/201416.4216.4816.3216.343,642,790
7/30/201416.8716.8816.6716.752,119,840
7/29/201416.9617.0116.8116.811,683,280
7/28/201416.8516.9016.7416.881,687,890
7/25/201416.9817.0316.8816.971,759,840
7/24/201416.9917.1116.9617.061,464,640
7/23/201416.8416.8416.7116.753,154,940
7/22/201416.6816.7816.6416.702,525,300
7/21/201416.4916.5416.4316.511,679,150
7/18/201416.6416.8116.5916.793,307,910
7/17/201416.7816.8516.4516.473,171,850
7/16/201416.9017.0416.8417.001,757,210
7/15/201416.7116.7516.4416.583,132,380
7/14/201416.8416.8616.7716.791,931,790
7/11/201416.7416.8516.6416.843,020,590
7/10/201416.5416.7916.5116.765,782,100
7/9/201416.9817.0916.9617.082,708,210
7/8/201417.0117.0216.7016.939,447,250
7/7/201417.3517.4217.2917.321,894,210
7/3/201417.7417.8017.7217.76739,560
7/2/201417.6617.7017.6117.691,468,580
7/1/201417.5217.6717.5117.621,927,940
6/30/201417.3417.3817.2817.381,253,000
6/27/201417.3617.4117.3117.41993,516
6/26/201417.4617.4817.2317.455,134,320
6/25/201417.4617.5617.3917.544,644,220
6/24/201417.8717.8717.6917.752,077,380
6/20/201418.0018.0717.9718.033,482,300
6/19/201418.2418.2518.1718.211,891,450
6/18/201417.9518.2017.9318.176,593,490
6/17/201417.8518.0017.8317.9812,333,100
6/16/201417.8917.9917.8717.951,765,640
6/13/201418.0118.0317.9017.961,134,880
6/12/201418.0118.0217.9217.961,626,960
6/11/201418.1218.1417.9918.001,481,020
6/10/201418.3118.3218.2318.306,385,410
6/9/201418.2518.4418.2018.4410,278,300
6/6/201418.2118.3618.1618.367,214,130
6/5/201417.9218.0817.7818.078,970,140
6/4/201417.5817.7017.5417.662,060,390
6/3/201417.6617.7417.6517.673,090,790
6/2/201417.7517.8217.6417.811,681,270
5/30/201417.6917.7117.6417.681,292,140
5/29/201417.4817.5917.4417.591,115,710
5/28/201417.5517.5917.4517.541,560,170
5/27/201417.5017.5317.3817.472,867,970
5/23/201416.8216.9616.7816.941,015,830
5/22/201416.7116.7116.5816.642,140,960
5/21/201416.8316.9016.8016.88917,074
5/20/201416.7216.7516.6116.661,313,570
5/19/201416.7116.8216.6816.722,188,510
5/16/201416.7716.8216.7016.811,448,780
5/15/201416.7716.8216.5716.634,012,170
5/13/201417.2717.3317.2017.2713,579,200
5/12/201417.6217.6817.4417.486,638,960
5/8/201417.7817.8417.6817.722,681,500
5/7/201417.7117.7217.5317.632,298,440
5/6/201417.8617.8617.7617.801,910,050
5/5/201417.7817.8917.6517.861,619,490
5/2/201417.9318.0317.8917.961,899,650
5/1/201418.0418.0917.9618.023,816,190
4/30/201417.9218.0717.8718.046,174,710
4/29/201417.9718.0717.9118.001,634,070
4/28/201417.7117.8017.5817.756,110,060
4/25/201417.7617.7917.5417.725,129,990
4/24/201417.8917.9817.6817.921,396,400
4/23/201417.9918.0017.8017.881,892,200
4/22/201417.9518.0517.9118.031,047,680
4/21/201417.9317.9317.8017.87787,312
4/17/201417.7517.9017.7117.801,561,900
4/16/201417.5417.8117.5217.773,525,090
4/15/201417.4017.4417.0117.272,995,050
4/14/201417.4717.5517.3817.531,287,280
4/11/201417.4217.6117.3817.392,182,920
4/10/201417.8517.8517.3917.392,964,860
4/9/201417.9117.9617.7817.941,482,810
4/8/201417.6617.7717.6217.732,436,410
4/7/201417.9718.0217.8317.884,106,470
4/4/201417.9118.0217.8117.811,629,620
4/3/201417.8217.9017.7917.881,378,630
4/2/201417.7717.7717.6517.702,832,690
4/1/201417.8817.9917.8817.962,186,530
Trading Center