$14.79 +0.38 (%) iShs MSCI ItCap Shs - NYSEARCA

Nov. 21, 2014 | 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
11/21/201414.7014.8514.7014.792,667,060
11/20/201414.3614.4814.3614.414,793,180
11/19/201414.7014.7014.5114.601,610,490
11/18/201414.5714.6414.4914.601,802,940
11/17/201414.3014.4514.2614.411,579,260
11/14/201414.1314.2914.1314.271,567,960
11/13/201413.9314.1713.9214.102,442,480
11/12/201414.0914.1313.9814.041,987,190
11/11/201414.3814.4314.2714.434,963,580
11/10/201414.2914.3814.2214.344,259,390
11/7/201414.1814.3214.1014.281,414,230
11/6/201414.5414.6114.2514.352,100,480
11/5/201414.4914.5614.4114.491,277,820
11/4/201414.4014.4214.2114.331,987,260
11/3/201414.6514.6714.4614.521,873,010
10/31/201414.7514.9414.6714.906,560,080
10/30/201414.3714.6214.3114.564,894,590
10/29/201414.9514.9614.4814.542,548,660
10/28/201414.7414.8914.6914.871,059,110
10/27/201414.3814.6514.3414.451,092,460
10/24/201414.7414.8514.6714.85831,228
10/23/201414.5714.7414.5514.631,853,100
10/22/201414.4914.5914.3714.381,767,890
10/21/201414.4214.5514.3914.531,242,730
10/20/201414.1314.2514.0914.221,658,330
10/17/201414.1314.2714.1114.194,391,900
10/16/201413.6013.9913.5613.835,249,440
10/15/201414.1414.1913.7814.114,147,920
10/14/201414.4114.5014.3114.364,439,150
10/13/201414.5814.6614.3214.332,796,180
10/10/201414.5514.6414.3814.403,252,530
10/9/201414.8614.8914.4614.513,689,120
10/8/201414.9115.1414.7815.124,495,760
10/7/201414.9714.9814.7514.772,232,800
10/6/201415.2215.2315.0015.131,856,270
10/3/201414.9915.1314.9815.102,352,700
10/2/201415.2715.2914.9515.103,669,060
10/1/201415.5715.6215.4515.481,971,760
9/30/201415.5915.7515.5015.692,327,110
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center