$15.65 +0.06 (%) iShs MSCI ItCap Shs - NYSEARCA

Sep. 30, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
9/29/201415.5115.6015.4515.591,364,140
9/26/201415.5815.8615.5515.802,731,600
9/25/201415.6515.6615.4415.472,671,800
9/24/201415.6615.8215.5815.771,279,530
9/23/201415.7015.7815.5715.612,668,070
9/22/201416.0016.0015.7615.821,729,740
9/19/201416.1216.1215.9315.931,955,420
9/18/201416.2416.2716.1416.1611,300,700
9/17/201416.2316.3316.1616.202,755,180
9/16/201415.9416.1515.9416.101,460,050
9/15/201416.0316.0815.9816.061,619,130
9/12/201416.1516.2316.0816.161,638,350
9/11/201416.1316.2416.1016.231,136,730
9/10/201416.2216.2616.1416.241,309,780
9/9/201416.2516.2516.1516.242,993,790
9/8/201416.3816.4016.2316.271,457,190
9/5/201416.4816.5216.3716.48927,965
9/4/201416.3216.4916.3216.392,467,660
9/3/201416.2416.2816.1916.221,293,870
9/2/201416.0016.0015.8815.971,997,870
8/29/201416.0116.0215.8615.971,720,670
8/28/201416.0216.0415.9015.962,523,900
8/27/201416.2516.3016.1716.231,370,790
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center