$10.81 -0.17 (%) iShs MSCI ItCap Shs - NYSE ARCA

Sep. 29, 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
9/29/201611.0111.0410.7410.811,600,720
9/28/201610.9210.9810.8310.981,370,530
9/27/201610.7210.8710.7110.841,516,770
9/26/201610.9010.9610.8610.89579,607
9/23/201611.0311.0711.0211.02669,343
9/22/201611.2511.2811.1411.16983,148
9/21/201610.9211.0710.8911.051,786,060
9/20/201610.8810.8810.8110.82783,393
9/19/201611.0111.0210.9010.92952,953
9/16/201610.8210.8610.7710.801,414,130
9/15/201611.0111.1810.9811.161,024,390
9/14/201611.0511.1511.0411.091,343,300
9/13/201611.2211.2511.0511.121,641,980
9/12/201611.2111.4611.1911.451,857,620
9/9/201611.6111.6111.3911.411,391,600
9/8/201611.6211.7311.5711.711,325,320
9/7/201611.6011.6411.5711.581,636,670
9/6/201611.4911.5211.4311.501,646,870
9/2/201611.4211.4911.3711.472,558,370
9/1/201611.3911.4211.2811.371,347,630
8/31/201611.3211.3611.2411.291,844,900
8/30/201611.2811.2911.2111.221,736,720
8/29/201611.1011.1811.1011.18761,068
8/26/201611.2911.4411.1411.193,681,960
8/25/201611.2711.2911.2211.231,945,720
8/24/201611.3511.3711.2811.282,071,200
8/23/201611.3011.3511.2711.272,321,610
8/22/201611.0211.1110.9911.091,281,980
8/19/201611.0011.0610.9711.063,381,590
8/18/201611.2011.3111.2011.292,040,990
8/17/201611.2011.2511.1311.201,516,220
8/16/201611.3311.3411.2511.251,657,810
8/15/201611.3111.3611.3111.331,291,650
8/12/201611.3311.3511.2611.282,609,120
8/11/201611.2211.3011.2111.241,884,300
8/10/201611.2111.2211.1611.181,258,580
8/9/201611.0711.1311.0511.091,137,800
8/8/201611.0211.0410.9911.01471,446
8/5/201610.8810.9710.8810.941,556,010
8/4/201610.7410.8010.7110.77558,556
8/3/201610.7210.7710.7110.75878,790
8/2/201610.8210.8410.7110.76865,270
8/1/201611.0911.1010.9210.94910,711
7/29/201611.1711.2111.0911.191,575,690
7/28/201610.9510.9810.8810.97840,528
7/27/201611.1011.1110.9311.031,337,560
7/26/201610.9010.9610.8910.92860,732
7/25/201610.9210.9310.8610.87929,125
7/22/201611.0011.0110.9110.95469,022
7/21/201611.0011.0610.9310.961,114,270
7/20/201610.9711.0010.9210.98813,946
7/19/201610.8510.9610.8510.941,587,740
7/18/201610.9811.1110.9411.03952,909
7/15/201611.0811.1011.0211.061,071,530
7/14/201611.1111.1611.0811.082,592,740
7/13/201611.0111.0310.9010.951,628,770
7/12/201611.0111.0911.0011.012,807,990
7/11/201610.6810.7310.6410.642,813,660
7/8/201610.5010.5910.4710.554,903,130
7/7/201610.2510.3210.0710.1111,869,600
7/6/201610.2410.3310.1010.305,334,470
7/5/201610.6310.6510.3310.393,697,850
7/1/201610.8210.8610.7810.822,597,910
6/30/201610.5710.9110.5210.853,236,520
6/29/201610.5410.6110.5010.571,814,660
6/28/201610.3910.4210.2610.402,484,220
6/27/201610.0810.089.8110.063,134,600
6/24/201610.5610.6610.2710.355,510,680
6/23/201612.0212.2311.8812.172,575,680
6/22/201611.7611.7711.5611.593,511,300
6/21/201612.0112.1011.9112.002,693,300
6/20/201612.0312.0711.9311.942,606,670
6/17/201611.5411.7011.5111.664,480,030
6/16/201611.0011.3010.8911.283,476,020
6/15/201611.2411.3611.2211.241,984,000
6/14/201611.2211.2711.0511.142,790,620
6/13/201611.3711.5111.3011.341,938,820
6/10/201611.7911.8111.6011.651,730,540
6/9/201612.1812.2612.1612.18735,670
6/8/201612.3612.4012.2912.38962,542
6/7/201612.2912.3712.2912.301,944,760
6/6/201612.0212.1612.0212.131,992,300
6/3/201612.0412.0711.9712.051,317,700
6/2/201612.0112.0511.9812.051,080,680
6/1/201612.0312.0811.9812.08894,862
5/31/201612.3112.3312.0912.151,570,900
5/27/201612.2812.2812.2012.251,015,940
5/26/201612.3212.3812.3012.311,620,580
5/25/201612.2212.3212.2112.29925,790
5/24/201611.9312.1211.9212.081,097,980
5/23/201611.7711.8411.7511.781,029,420
5/20/201611.8311.8811.7811.841,035,770
5/19/201611.7911.8011.7111.761,656,520
5/18/201611.7411.9211.7211.782,477,100
5/17/201611.8411.8811.7111.752,722,520
5/16/201611.9312.0311.9311.983,001,680
5/13/201611.9712.0511.8411.861,722,390
5/12/201612.1012.1311.9712.021,675,060
5/11/201611.9712.0911.9412.031,390,480
5/10/201612.0312.1712.0312.161,846,160
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center