$16.68 +0.09 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Sep. 15, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
9/12/201416.6416.6516.5816.59814,718
9/11/201416.6416.6916.6216.6837,744
9/10/201416.6116.7216.6016.7045,570
9/9/201416.7516.7516.6616.74417,149
9/8/201416.8316.8616.7316.7767,744
9/5/201416.9216.9616.9016.9570,467
9/4/201417.0017.0616.9016.94179,619
9/3/201417.0617.0916.9817.01115,436
9/2/201416.9716.9716.9016.9598,597
8/29/201417.0017.0116.9517.01209,687
8/28/201417.0117.1017.0017.07126,071
8/27/201417.1417.1917.1317.1671,277
8/26/201417.0517.1417.0517.0588,809
8/25/201416.9717.0216.9616.9676,145
8/22/201417.0017.0416.9316.9695,534
8/21/201417.0017.0616.9617.0665,433
8/20/201416.9016.9416.8716.9148,482
8/19/201417.0117.0416.9917.0189,041
8/18/201416.9716.9916.9116.9988,749
8/15/201416.9316.9816.7416.91324,075
8/14/201416.7916.8316.7816.8028,923
8/13/201416.7316.7516.6816.70379,996
8/12/201416.5916.6316.5616.63173,432
8/11/201416.5816.6716.5616.61134,228
8/8/201416.3916.5416.3316.50170,112
8/7/201416.5916.6116.4116.45385,387
8/6/201416.3616.5116.3616.49229,113
8/5/201416.6516.6616.4916.52403,485
8/4/201416.6716.7516.6016.70540,892
8/1/201416.6416.7216.5516.59917,051
7/31/201416.8216.9116.7416.74198,362
7/30/201417.0517.0716.9217.0197,272
7/29/201417.1317.1517.0617.06236,138
7/28/201417.1717.2017.0817.18134,386
7/25/201417.2417.2717.1617.18158,621
7/24/201417.2517.3317.2217.29372,661
7/23/201417.2317.2417.1717.20107,229
7/22/201417.1317.1417.1017.11178,848
7/21/201416.9717.0616.9717.03879,464
7/18/201416.9917.1416.9817.10342,866
7/17/201417.0717.1716.9816.99251,672
7/16/201417.1617.2117.1417.19179,637
7/15/201417.1217.1317.0017.09526,658
7/14/201417.1017.1717.0917.13961,251
7/11/201416.9817.0416.9517.031,151,730
7/10/201416.9317.1416.9117.122,256,300
7/9/201417.1817.2517.1317.2135,085
7/8/201417.2517.2517.1217.1864,245
7/7/201417.3717.4017.3317.3937,412
7/3/201417.4917.5817.4917.5749,299
7/2/201417.3517.4417.3417.4143,430
7/1/201417.2717.4017.2617.35134,219
6/30/201417.2017.2717.1717.2094,651
6/27/201417.1617.2317.1317.2321,975
6/26/201417.1117.2117.0617.2122,783
6/25/201416.9817.1916.9817.1633,657
6/24/201417.4817.5317.3817.4452,079
6/20/201417.6117.6917.6117.6632,034
6/19/201417.6517.7217.6117.6520,106
6/18/201417.4417.6017.4317.6034,809
6/17/201417.3817.4917.3517.4625,938
6/16/201417.4417.4617.4017.4530,425
6/13/201417.4917.4917.3917.4735,596
6/12/201417.6017.6417.5317.5729,702
6/11/201417.6317.6517.5717.6225,039
6/10/201417.6317.7317.6117.7256,309
6/9/201417.5217.6817.5217.6462,823
6/6/201417.6417.7117.6017.6792,302
6/5/201417.4317.6117.4217.6044,463
6/4/201417.4417.4917.4217.4622,279
6/3/201417.5017.5317.4117.4465,372
6/2/201417.5817.5917.4517.53268,533
5/30/201417.5817.6717.5817.6645,528
5/29/201417.5917.6417.5717.6426,804
5/28/201417.4817.6217.4817.5482,995
5/27/201417.5317.6017.5117.5633,892
5/23/201417.2217.4017.2217.3944,870
5/22/201417.3517.4217.3417.3839,674
5/21/201417.3417.4117.3217.3994,229
5/20/201417.3117.4417.3117.3985,894
5/19/201417.3817.4717.3517.4151,004
5/16/201417.4517.4517.3517.4544,795
5/15/201417.5417.5417.4117.5051,022
5/13/201417.8017.8017.6617.7647,787
5/12/201417.9117.9917.7817.9175,077
5/8/201417.9217.9717.8017.8439,676
5/7/201417.7917.8617.6717.8463,899
5/6/201417.7617.8017.7617.76290,214
5/5/201417.6017.7217.5817.7269,899
5/2/201417.5717.6717.5017.65132,776
5/1/201417.6317.7317.6017.67279,578
4/30/201417.6117.6217.5617.59145,998
4/29/201417.6317.7017.5417.5955,890
4/28/201417.5917.6317.4517.6141,741
4/25/201417.5517.5517.4517.5231,912
4/24/201417.5317.6317.4517.5542,318
4/23/201417.5217.5417.4917.5015,026
4/22/201417.5017.5517.4717.5579,873
4/21/201417.4117.4517.3517.4236,558
4/17/201417.3317.4117.3217.3841,848
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center