$22.13 +0.15 (%) iShs MSCI ItCap Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

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
12/2/201621.9522.2321.9322.131,648,360
12/1/201621.8622.1221.8021.984,327,090
11/30/201621.6721.8321.6421.751,769,240
11/29/201621.1221.4521.1021.381,314,990
11/28/201621.0321.0920.8320.851,197,560
11/25/201621.2621.3021.2421.29991,589
11/23/201620.8921.3020.8721.274,328,820
11/21/201620.9321.1020.9021.09554,086
11/18/201620.9621.0020.8020.87644,810
11/17/201621.2621.4421.2121.40620,831
11/16/201621.3921.5121.3421.421,610,670
11/15/201621.5021.7621.4621.76772,761
11/14/201621.6521.7321.5821.69902,971
11/11/201622.1222.1521.9422.09971,054
11/10/201622.1522.3121.9522.171,239,790
11/9/201621.8822.2621.8322.142,215,290
11/8/201622.0622.4022.0622.321,224,030
11/4/201610.8610.9310.8110.82827,941
11/3/201610.9410.9910.9110.951,971,940
11/2/201611.0611.1010.9510.995,889,880
11/1/201611.3211.3311.1211.171,366,830
10/31/201611.3011.3011.1911.281,393,970
10/28/201611.2911.3611.2811.321,020,430
10/27/201611.3611.4011.3211.341,245,600
10/26/201611.2611.3411.2511.272,257,210
10/25/201611.2311.2911.2011.251,098,850
10/24/201611.3111.3411.2511.28861,250
10/21/201611.1311.2111.1311.21937,651
10/20/201611.1711.2411.1411.221,249,640
10/19/201611.1111.2111.1111.191,259,430
10/18/201611.1211.1911.0911.14594,846
10/17/201610.9410.9710.9010.94555,173
10/14/201610.9110.9610.8610.871,386,630
10/13/201610.7010.8210.6710.782,596,510
10/12/201610.8310.9010.8210.86567,677
10/11/201611.0111.0110.8510.891,097,960
10/10/201611.0811.1111.0611.07551,171
10/7/201611.0111.0110.9010.991,240,070
10/6/201611.0811.0911.0111.02819,337
10/5/201611.0111.0811.0011.04879,156
10/4/201610.8810.9210.7910.851,781,990
10/3/201610.8810.9410.8710.94768,193
9/30/201610.9011.0510.8711.021,546,930
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center