$12.06 +0.28 (%) iShs MSCI ItCap Shs - NYSE ARCA

May. 24, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
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
5/9/201612.0112.0311.9611.99922,550
5/6/201612.0512.2112.0412.143,497,200
5/5/201612.1812.2212.0712.142,084,180
5/4/201612.2912.3612.2412.252,203,390
5/3/201612.3912.4012.2712.301,654,930
5/2/201612.6712.6812.5612.643,207,080
4/29/201612.8112.8412.6712.711,865,550
4/28/201612.5912.8012.5912.661,455,770
4/27/201612.5712.6812.5712.631,299,120
4/26/201612.5912.6112.5312.593,692,260
4/25/201612.3612.3812.2712.351,463,000
4/22/201612.4712.5612.4512.511,781,220
4/21/201612.5512.6012.4612.532,199,740
4/20/201612.5112.5912.5012.532,902,170
4/19/201612.4612.5212.4012.451,560,080
4/18/201612.2312.3812.2012.361,077,970
4/15/201612.2112.2312.1612.17950,967
4/14/201612.1812.2212.1212.161,127,270
4/13/201612.0912.1512.0112.111,792,800
4/12/201611.7911.8411.5711.812,752,330
4/11/201612.0212.0911.9111.911,436,700
4/8/201611.7211.8311.7111.767,227,140
4/7/201611.3911.4511.2411.282,434,080
4/6/201611.5711.7011.5011.701,542,290
4/5/201611.5611.6011.5111.511,455,570
4/4/201611.9211.9611.8511.88995,302
4/1/201612.0312.0411.9512.041,272,160
3/31/201612.3012.3612.2012.202,153,380
3/30/201612.3912.4712.3312.371,346,940
3/29/201612.0412.2512.0112.241,738,230
3/28/201612.1412.1712.1012.17454,192
3/24/201612.0412.1212.0212.101,773,330
3/23/201612.4212.4512.2012.201,186,790
3/22/201612.3612.5012.3212.48864,062
3/21/201612.5512.5712.4712.521,326,890
3/18/201612.5512.5912.4412.463,594,130
3/17/201612.4512.5412.3912.531,284,260
3/16/201612.2612.5512.2612.531,586,540
3/15/201612.4112.4512.3512.41896,826
3/14/201612.5112.5612.4512.521,843,680
3/11/201612.4612.6712.4612.654,761,990
3/10/201612.1812.3611.9412.063,695,930
3/9/201611.9411.9711.8611.881,732,770
3/8/201611.9211.9511.7911.811,384,680
3/7/201611.6711.8611.6611.841,636,530
3/4/201611.9312.0111.8611.95987,812
3/3/201611.8612.0311.8212.021,023,470
3/2/201611.6211.7911.6011.78863,356
3/1/201611.5311.7111.4911.681,449,380
2/29/201611.3311.4011.2711.281,589,700
2/26/201611.3611.4111.2911.32833,811
2/25/201611.2111.3111.1411.291,380,930
2/24/201610.9811.1410.8711.142,115,640
2/23/201611.4111.4111.2011.20878,010
2/22/201611.3411.4811.3411.48779,182
2/19/201611.1411.1811.0211.16788,991
2/18/201611.5111.5111.2411.261,409,620
2/17/201611.3811.5711.3611.53837,452
2/16/201611.3811.4211.1911.341,777,910
2/12/201610.9211.1010.8411.072,437,220
2/11/201610.7610.9010.6610.763,858,260
2/10/201611.0611.2111.0411.094,269,640
2/9/201610.7810.9310.6710.782,699,220
2/8/201611.1211.1310.9411.042,867,880
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center