$11.45 -0.31 (%) iShs MSCI ItCap Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201611.7011.7111.4011.452,311,850
2/4/201611.5211.7811.5011.762,245,390
2/3/201611.6311.6411.2811.626,596,640
2/2/201611.7911.7911.5411.571,806,450
2/1/201611.9412.0611.8712.031,715,040
1/29/201611.9812.1011.9212.072,402,500
1/28/201612.0612.1011.7311.903,157,400
1/27/201612.0712.2212.0112.053,595,040
1/26/201612.1012.2712.0712.252,314,310
1/25/201612.1212.1511.9611.981,819,540
1/22/201612.3912.4512.2212.312,323,570
1/21/201611.9312.2011.8112.124,419,710
1/20/201611.9211.9311.5211.784,271,480
1/19/201612.2112.2912.1012.223,841,780
1/15/201612.5512.6412.3612.442,897,850
1/14/201612.9013.0012.8012.964,784,140
1/13/201613.1513.1812.8012.822,809,800
1/12/201613.0213.0512.8813.002,159,250
1/11/201613.0113.0312.7812.873,995,890
1/8/201613.1513.1712.8612.902,681,550
1/7/201612.9213.1512.9113.002,971,870
1/6/201613.1613.1913.0613.142,196,010
1/5/201613.4613.5313.3713.502,033,460
1/4/201613.5913.6013.3613.546,127,160
12/31/201513.8413.9013.7313.741,658,490
12/30/201514.0614.0813.9513.961,122,300
12/29/201514.1414.1714.0614.171,483,520
12/28/201514.0714.1114.0214.071,110,820
12/24/201514.0914.1414.0614.09275,700
12/23/201513.9114.1113.8914.112,143,120
12/22/201513.8313.9013.7513.901,925,590
12/21/201513.8613.9213.7413.802,075,330
12/18/201513.8213.8513.7113.713,670,920
12/17/201514.0514.0613.8713.872,064,250
12/16/201513.9714.1413.8614.063,070,320
12/15/201513.8513.9313.8213.892,864,970
12/14/201513.7513.7813.5513.693,021,930
12/11/201513.8313.8813.7313.731,914,140
12/10/201514.0714.1013.9913.991,479,340
12/9/201514.0914.2313.9914.084,474,550
12/8/201514.0414.1113.9814.032,759,420
12/7/201514.2814.3514.2414.322,400,460
12/4/201514.3114.5214.2914.523,748,890
12/3/201514.4714.5014.2514.314,844,960
12/2/201514.3514.3814.1814.203,845,470
12/1/201514.5114.5214.3614.421,312,300
11/30/201514.4414.4514.3714.391,506,950
11/27/201514.3814.4014.3314.37486,881
11/25/201514.1514.2614.1414.211,726,620
11/24/201514.0114.1013.9614.051,451,180
11/23/201514.2014.2714.1014.132,060,910
11/20/201514.2014.2314.0614.061,588,200
11/19/201514.2114.2914.1914.202,092,130
11/18/201514.1314.2014.0214.171,587,540
11/17/201514.2014.2214.0614.121,987,900
11/16/201513.9414.1513.9414.152,295,530
11/13/201514.0014.0813.9414.021,863,460
11/12/201514.1914.2014.0314.046,201,650
11/11/201514.5114.5114.3414.381,438,010
11/10/201514.3114.4714.2814.453,792,200
11/9/201514.4714.4714.2714.372,340,980
11/6/201514.4614.6214.4114.603,062,100
11/5/201514.6114.6314.4614.511,512,780
11/4/201514.7614.7714.5414.571,537,410
11/3/201514.6814.8814.6714.861,252,310
10/30/201514.8514.9414.8114.811,069,420
10/29/201514.7514.8414.6414.83636,901
10/28/201515.0015.1314.8114.981,791,250
10/26/201515.0115.0614.9815.02795,373
10/23/201515.1415.1615.0415.111,368,000
10/22/201515.0615.2615.0415.196,414,230
10/21/201515.2215.2415.0415.071,015,890
10/20/201515.1615.2415.1515.181,155,040
10/19/201515.2815.2815.2015.27547,621
10/16/201515.2515.3015.1915.27733,882
10/15/201515.1515.3515.1315.35661,141
10/14/201515.0815.1315.0215.101,766,760
10/13/201514.9415.1614.9215.04902,108
10/12/201515.0615.1015.0315.042,434,760
10/9/201515.1915.2315.1115.235,897,500
10/8/201514.9015.1514.9015.151,619,100
10/7/201515.0315.0514.8615.021,809,520
10/6/201514.8814.9914.8514.951,064,810
10/5/201514.8014.8914.7614.881,625,450
10/2/201514.2714.6714.2514.675,549,120
10/1/201514.2814.3414.1214.272,203,840
9/30/201514.2714.3214.1514.322,254,240
9/29/201513.9014.0313.8413.982,727,000
9/28/201513.9914.0313.8713.881,223,300
9/25/201514.2814.3414.1214.191,785,990
9/24/201514.0014.1313.9114.072,074,910
9/23/201514.2314.2814.0314.101,561,410
9/22/201514.2114.2514.0714.191,318,460
9/21/201514.6414.6714.5014.591,449,020
9/18/201514.7314.7814.5314.563,178,810
9/17/201514.9515.2814.9315.132,861,150
9/16/201514.9014.9814.8414.981,402,730
9/15/201514.7514.8914.7214.87845,496
9/14/201514.6614.6714.5814.651,417,340
9/11/201514.8114.8914.7614.881,355,600
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center