$18.11 0.00 (%) iShs MSCI Bl Cp Shs - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
5/21/201518.0118.1318.0118.1137,876
5/20/201518.0018.0717.9618.0156,572
5/19/201518.0118.0918.0018.0444,870
5/18/201518.1118.1818.0718.11107,623
5/15/201518.1118.3018.0918.2890,606
5/14/201518.0318.1418.0218.14108,373
5/13/201517.8717.9417.8517.87133,398
5/12/201517.6517.7217.6217.63128,845
5/11/201517.6117.7117.5717.59148,289
5/8/201517.5017.6217.5017.60209,332
5/7/201517.3017.3617.2517.31337,429
5/6/201517.3817.5017.3517.4149,462
5/5/201517.4417.4417.2417.2872,548
5/4/201517.6017.6017.4617.4962,654
5/1/201517.5817.6217.4817.60118,424
4/30/201517.4917.5517.4417.4580,782
4/29/201517.5617.6317.4317.5083,790
4/28/201517.6517.7517.6117.7563,361
4/27/201517.6717.8017.6617.672,073,780
4/24/201517.4117.5417.3417.4983,599
4/23/201517.1917.4417.1417.39242,571
4/22/201517.2417.2917.1617.25252,913
4/21/201517.2617.3817.2617.33140,688
4/20/201517.2917.3117.2017.23552,733
4/17/201517.2017.2317.1317.21322,440
4/16/201517.4117.5417.3417.48261,820
4/15/201517.4617.5017.3417.44104,258
4/14/201517.4317.4417.3817.4285,258
4/13/201517.3117.3717.2217.25233,710
4/10/201517.3217.4117.3117.3978,757
4/9/201517.3817.3817.2817.3595,420
4/8/201517.4917.4917.2817.337,708,270
4/7/201517.4317.5117.3617.3691,578
4/6/201517.3517.6117.3417.4567,955
4/2/201517.2217.3517.2217.3158,021
4/1/201517.0417.0516.9117.02131,695
3/31/201516.8316.9516.8316.8984,958
3/30/201517.1017.1717.0817.1284,110
3/27/201516.8817.0516.8617.02143,018
3/26/201516.9016.9416.8116.85134,043
3/25/201517.2917.3017.1317.1581,982
3/24/201517.1917.2317.1417.16116,005
3/23/201517.0917.2317.0717.1857,689
3/20/201516.9517.1416.8617.00138,022
3/19/201516.6316.6716.5716.63179,651
3/18/201516.5016.9116.5016.87187,065
3/17/201516.6316.6316.5416.57294,043
3/16/201516.6516.7716.6416.70172,872
3/13/201516.5016.5016.3816.45137,165
3/11/201516.4716.5716.4316.47208,044
3/10/201516.6216.6216.4616.47322,844
3/9/201516.9417.0116.8816.96348,935
3/6/201517.0917.1016.9416.96164,087
3/5/201517.2417.3117.2317.29273,667
3/4/201517.2517.2517.0917.17539,038
3/3/201517.3317.3617.2217.296,631,230
3/2/201517.4717.4717.3517.42339,536
2/27/201517.3317.4317.3017.3525,882
2/26/201517.3617.4417.3617.3991,237
2/25/201517.5217.5217.4217.4697,444
2/24/201517.4017.4817.3317.44144,207
2/23/201517.3317.4317.3317.4043,705
2/20/201517.1317.5217.1117.4462,522
2/19/201517.3017.3917.2717.28100,990
2/18/201517.1917.3017.1317.2765,056
2/17/201517.0917.2217.0717.20127,656
2/13/201517.1117.1517.0817.151,044,510
2/12/201516.9317.1516.9317.15669,042
2/11/201516.7216.7816.6616.72109,354
2/10/201516.7516.8316.7116.8149,106
2/9/201516.5216.6916.5216.6458,969
2/6/201516.8516.8616.7016.72139,725
2/5/201516.9617.1016.9217.0980,641
2/4/201516.9317.0016.7716.79143,973
2/3/201516.9217.1516.9217.14622,337
2/2/201516.6316.7916.5816.77140,212
1/30/201516.6616.6816.5116.53177,284
1/29/201516.6416.7816.6016.7863,916
1/28/201516.6816.7316.4116.42111,597
1/27/201516.6016.7216.5916.6897,738
1/26/201516.5416.6516.5116.6043,621
1/23/201516.3516.4116.2416.25108,866
1/22/201516.2816.4216.2216.36283,164
1/21/201516.3316.4116.2716.40251,758
1/20/201516.3416.3816.1816.27305,756
1/16/201516.0416.2516.0016.23188,141
1/15/201515.9516.0115.8915.9390,889
1/14/201516.0216.0715.9416.04184,778
1/13/201516.1416.2115.9316.0496,795
1/12/201516.0016.0215.9416.0053,005
1/9/201516.0016.0115.8815.98158,252
1/8/201515.8215.9915.8215.91162,666
1/6/201515.7915.8115.6215.67145,175
1/5/201515.9716.0015.7515.82245,432
1/2/201516.2816.2816.1716.2283,735
12/31/201416.3116.3616.1816.21150,774
12/30/201416.4516.4516.2816.2982,314
12/29/201416.4816.5216.4316.4445,853
12/26/201416.5916.6616.4916.5564,357
12/24/201416.5316.6016.4616.5872,296
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center