$19.04 +0.17 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
9/28/201618.8919.0418.8919.0491,865
9/27/201618.6918.9118.6918.87113,956
9/26/201618.8919.0018.8418.88146,270
9/23/201618.9719.0118.9618.9850,299
9/22/201619.0419.1018.9718.9978,536
9/21/201618.6218.7918.5618.7972,601
9/20/201618.5718.5718.4818.49276,030
9/19/201618.4918.5218.3718.411,033,050
9/16/201618.2818.3418.2818.3133,302
9/15/201618.3218.4718.3018.4571,833
9/14/201618.2218.3718.2218.29701,804
9/13/201618.3418.3718.1918.2371,667
9/12/201618.2618.5418.2618.5481,241
9/9/201618.6418.6418.3518.37511,591
9/8/201618.8118.8618.7418.7779,809
9/7/201618.8118.8518.7318.8090,088
9/6/201618.6818.7818.6818.7778,366
9/2/201618.5618.5618.4718.5434,403
9/1/201618.2418.3318.2118.33175,788
8/31/201618.2218.2518.1118.1782,213
8/30/201618.2918.3218.1818.2345,398
8/29/201618.1918.3118.1918.3052,550
8/26/201618.4218.5618.1518.2180,487
8/25/201618.3818.3918.2918.3167,316
8/24/201618.4218.4818.3718.3858,845
8/23/201618.5018.5618.4518.4566,860
8/22/201618.2918.4018.2618.3769,021
8/19/201618.3118.3918.2718.3743,663
8/18/201618.3318.4318.3318.4392,923
8/17/201618.2618.3518.1718.3199,388
8/16/201618.3718.4018.3018.3167,838
8/15/201618.3618.4218.3518.3651,789
8/12/201618.2918.2918.2118.25195,708
8/11/201618.1018.1818.0918.12165,050
8/10/201618.0518.0517.9517.98547,764
8/9/201617.8617.9717.8517.93181,525
8/8/201617.8117.8517.7817.83473,829
8/5/201617.7717.8717.7617.83313,056
8/4/201617.6917.7917.6917.74686,511
8/3/201617.6517.6917.6017.67107,480
8/2/201617.8617.8617.7117.7597,904
8/1/201618.0018.0017.8417.87241,156
7/29/201617.8318.1817.8318.16216,015
7/28/201617.7017.8917.6917.86158,027
7/27/201617.7617.7717.5117.59225,749
7/26/201617.6717.7617.6517.65122,289
7/25/201617.6117.6617.5617.61132,688
7/22/201617.5317.5917.5217.54135,408
7/21/201617.3517.4817.3517.438,665,170
7/20/201617.5717.6917.5417.62504,941
7/19/201617.5417.6017.5117.58106,337
7/18/201617.5717.7017.5617.65108,843
7/15/201617.6017.6417.5217.59251,466
7/14/201617.7217.7617.6617.68226,453
7/13/201617.6517.7217.5917.67180,675
7/12/201617.6417.6817.5817.61230,957
7/11/201617.4517.5317.4317.43149,634
7/8/201617.2517.3217.2217.31285,449
7/7/201617.1617.2517.0017.05350,125
7/6/201617.0217.1716.8817.16652,565
7/5/201617.4217.4417.2117.24162,875
7/1/201617.8317.8917.7017.74314,260
6/30/201617.4817.7217.4717.71378,791
6/29/201617.2817.3617.2617.30236,925
6/28/201616.8816.9816.8016.98290,904
6/27/201616.6816.6916.3716.59383,070
6/24/201617.0917.3916.9616.98425,529
6/23/201618.3618.5018.2318.45232,563
6/22/201618.0718.1717.9918.00251,841
6/21/201618.1918.3318.1518.24126,700
6/20/201618.2718.3018.1118.13147,996
6/17/201617.6617.8217.5817.79651,285
6/16/201617.2317.6217.1317.627,754,620
6/15/201617.6617.7017.5617.57240,806
6/14/201617.5617.6017.4217.51515,131
6/13/201617.8418.0317.8117.85238,152
6/10/201618.4118.4118.2018.24199,707
6/9/201618.7818.8418.7718.8182,113
6/8/201618.9719.0018.9319.00138,227
6/7/201618.9218.9718.8818.90508,350
6/6/201618.7918.8418.7318.82164,297
6/3/201618.6318.7518.6318.74137,085
6/2/201618.4818.5318.4018.53156,071
6/1/201618.3918.5218.3118.50342,202
5/31/201618.3718.3918.2318.27105,924
5/27/201618.2218.2518.1718.22355,085
5/26/201618.2918.3218.2518.30102,928
5/25/201618.0918.1618.0918.1296,154
5/24/201617.8618.0117.8617.98118,744
5/23/201617.7717.8517.7717.8067,989
5/20/201617.7617.8217.7517.78112,251
5/19/201617.6817.6917.5817.67179,271
5/18/201617.6517.8217.5817.65378,354
5/17/201617.8517.9317.7517.76376,057
5/16/201617.8517.9817.7917.97254,735
5/13/201617.8617.9017.7317.76524,572
5/12/201618.1218.1217.8417.90323,749
5/11/201617.7817.9617.7817.9311,977,500
5/10/201617.8317.9117.8217.88437,425
5/9/201617.8317.8517.7717.81244,344
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center