iShs MSCI Bl Cp Shs  $17.11

down -0.07


29/7/2014 10:31 AM  |  NYSEARCA : EWK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
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
4/16/201417.1817.3217.1817.25109,465
4/15/201417.0817.1316.9017.1264,898
4/14/201417.0217.1517.0017.1370,575
4/11/201417.0817.1617.0517.0538,952
4/10/201417.3717.3717.1217.14132,604
4/9/201417.4217.4517.2917.4447,718
4/8/201417.1817.2517.1217.2234,487
4/7/201417.3317.3317.1917.2834,534
4/4/201417.3717.4017.2517.29107,086
4/3/201417.3917.4317.2717.4331,654
4/2/201417.4217.4917.3817.4726,647
4/1/201417.4017.4717.3017.47221,855
3/31/201417.3517.4117.3117.3642,831
3/28/201417.2417.3217.2117.2318,932
3/27/201417.1217.1817.0817.1217,059
3/26/201417.1617.1917.0617.0725,282
3/25/201417.0517.1917.0117.1623,409
3/24/201416.9817.0216.8416.9927,591
3/21/201417.0517.0816.9116.9345,800
3/20/201416.9017.0216.8316.9667,346
3/19/201417.1817.1916.9016.9746,156
3/18/201417.0517.2017.0517.1944,983
3/17/201416.8817.0016.8816.89248,461
3/14/201416.6916.7916.6916.7547,474
3/13/201417.1717.2116.7516.8218,502
3/12/201417.1017.1917.0517.1730,425
3/11/201417.2317.2917.2217.251,159,080
3/10/201417.2017.2917.1417.2919,730
3/7/201417.2817.2917.2117.2863,495
3/6/201417.3217.4017.3217.3738,561
3/5/201417.1317.1916.9517.1958,780
3/4/201417.1017.2017.0417.12206,921
3/3/201416.9016.9816.5716.80461,915
Trading Center