$14.09 -0.07 (%) iShs MSCI ItCap Shs - NYSEARCA

Jul. 7, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
7/6/201514.2914.4214.0614.163,834,410
7/2/201515.0315.0314.8814.982,187,510
7/1/201515.1615.2115.0015.094,701,300
6/30/201515.1915.2114.7614.894,559,780
6/29/201515.2415.2814.8514.897,558,520
6/26/201515.7715.8415.7215.781,371,350
6/25/201515.6715.7515.5915.661,392,640
6/24/201515.8815.9615.7915.791,239,460
6/23/201515.9916.0615.9416.012,758,660
6/22/201515.9316.2315.9316.072,565,430
6/19/201515.5215.5915.4715.511,684,300
6/18/201515.3015.9315.3015.473,737,570
6/17/201515.3115.3114.9815.151,214,750
6/16/201515.2215.2315.0815.221,072,880
6/15/201515.1415.2715.1115.261,233,490
6/12/201515.4815.6515.4015.551,423,660
6/11/201515.8315.9115.6515.811,449,410
6/10/201515.5915.8415.5715.762,759,750
6/9/201515.3415.3815.2115.271,611,570
6/8/201515.3715.3715.2115.282,370,120
6/5/201515.3115.4415.2315.323,291,710
6/4/201515.8916.0415.6515.691,681,020
6/3/201515.9016.0815.9015.962,903,560
6/2/201515.7715.9015.7515.791,940,820
6/1/201515.5415.5815.3715.501,679,790
5/29/201515.6715.7415.5115.561,640,060
5/28/201515.6015.7015.5115.701,127,480
5/27/201515.3815.6715.3615.652,262,300
5/26/201515.4715.4715.2715.321,820,870
5/22/201515.8615.8715.7715.782,768,620
5/21/201515.8215.9615.8115.921,101,580
5/20/201515.8515.9615.8215.871,223,950
5/19/201515.8215.9415.8115.871,013,140
5/18/201515.8915.9215.8115.891,510,250
5/15/201515.9716.0815.9316.051,926,160
5/14/201515.9316.0115.8715.972,330,300
5/13/201515.7715.8215.6415.641,976,320
5/12/201515.4915.5415.4015.463,322,260
5/11/201515.4715.5515.4415.472,117,780
5/8/201515.4915.6515.4815.631,955,140
5/7/201515.1815.3515.1515.252,478,320
5/6/201515.2515.3615.1915.245,736,590
5/5/201515.2615.2615.0215.042,219,490
5/4/201515.5015.5215.4015.431,934,380
5/1/201515.4115.5015.3315.501,293,090
4/30/201515.2715.4115.2415.272,360,710
4/29/201515.3615.4015.1615.232,395,110
4/28/201515.4015.4215.3415.411,006,270
4/27/201515.3315.4715.3015.372,060,780
4/24/201515.1615.2415.0015.181,294,920
4/23/201514.8715.1014.8515.043,101,510
4/22/201514.9514.9714.8114.94949,225
4/21/201514.9214.9414.8614.911,070,940
4/20/201514.8014.9714.8014.881,485,280
4/17/201514.8514.8914.7814.851,460,830
4/16/201515.1515.2215.0315.123,649,820
4/15/201515.2215.3215.1415.252,105,300
4/14/201515.0515.1115.0015.101,616,920
4/13/201515.0815.0914.9514.994,383,550
4/10/201515.0615.0915.0115.092,778,060
4/9/201515.2115.2215.0815.161,003,340
4/8/201515.3015.3015.1115.201,096,720
4/7/201515.3115.3615.2215.232,024,610
4/6/201515.2015.4115.1215.29785,335
4/2/201515.0815.1515.0415.101,323,770
4/1/201514.9914.9914.8514.991,809,670
3/31/201514.7514.8514.7314.801,764,000
3/30/201514.9415.0314.9414.985,991,260
3/27/201514.8414.9614.7714.901,685,330
3/26/201514.9114.9114.7314.862,236,410
3/25/201515.1015.1615.0415.041,738,390
3/24/201515.1115.1815.0615.082,341,500
3/23/201514.9515.0214.8814.962,265,260
3/20/201514.7814.9414.7014.832,641,770
3/19/201514.4214.4414.3114.373,078,700
3/18/201514.1714.5814.1514.493,609,160
3/17/201514.3414.3814.2514.371,235,530
3/16/201514.4214.4514.3514.432,222,910
3/13/201514.3514.3514.1314.243,881,270
3/11/201514.2714.3814.1814.333,191,440
3/10/201514.2814.3114.1614.192,494,120
3/9/201514.5114.6014.4714.561,627,770
3/6/201514.5414.5614.3614.362,868,450
3/5/201514.6014.7414.6014.681,838,340
3/4/201514.5814.6414.4714.621,804,970
3/3/201514.8014.8014.6414.722,460,250
3/2/201514.9114.9314.8314.931,633,090
2/27/201514.8914.9714.8214.881,968,830
2/26/201514.8314.8714.7714.80949,785
2/25/201514.8414.8914.8014.871,807,260
2/24/201514.9115.0114.8414.981,707,710
2/23/201514.8614.9114.8114.881,849,430
2/20/201514.6415.0914.5815.054,856,520
2/19/201514.7214.8114.6614.683,174,500
2/18/201514.6214.7914.5914.732,715,060
2/17/201514.4914.6314.3414.584,091,780
2/13/201514.4114.4614.3514.442,554,070
2/12/201514.1714.4214.1714.393,781,570
2/11/201513.9013.9213.7613.861,731,010
2/10/201513.9314.0213.8613.971,797,190
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!