$14.05 +0.08 (%) iShs MSCI ItCap Shs - NYSEARCA

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
12/24/201413.9614.1313.9514.05476,853
12/23/201413.9114.0213.9013.971,345,750
12/22/201413.9213.9213.8013.911,450,660
12/19/201413.8113.9813.7813.871,205,660
12/18/201413.9014.0013.8013.964,312,400
12/17/201413.5713.9113.5713.773,334,740
12/16/201413.4813.9713.4413.732,947,690
12/15/201413.8613.8913.4113.473,308,570
12/12/201414.0714.1413.7313.742,995,830
12/11/201414.2014.3014.0714.081,921,820
12/10/201414.4014.4214.1714.202,683,750
12/9/201414.4514.5914.4014.483,053,250
12/8/201414.7214.7914.6514.694,576,640
12/5/201414.7514.8614.6914.812,102,110
12/4/201414.6014.6714.4914.522,756,250
12/3/201414.7214.8414.7014.771,449,750
12/2/201414.7414.7714.6514.741,414,880
12/1/201414.7814.7814.6814.741,324,890
11/28/201414.9314.9514.8414.881,055,240
11/26/201414.9315.0014.9114.981,096,680
11/25/201415.0415.0714.9314.993,695,950
11/24/201414.9414.9914.8314.952,897,540
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center