$16.01 +0.19 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Oct. 24, 2014 | 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
10/24/201415.9016.0115.9016.0191,035
10/23/201415.8015.9015.7815.8245,912
10/22/201415.8015.8915.7115.7194,960
10/21/201415.7615.8415.7115.82104,090
10/20/201415.4415.6015.4415.5931,313
10/17/201415.3915.5415.3915.4777,507
10/16/201414.8215.1614.7415.02162,524
10/15/201415.2515.3114.9915.29332,141
10/14/201415.4115.5115.3315.38236,505
10/13/201415.5515.5715.3615.36376,392
10/10/201415.6115.6515.4815.4973,388
10/9/201415.9415.9515.6815.69154,752
10/8/201415.8016.0215.7816.01137,153
10/7/201415.9715.9715.7815.7853,641
10/6/201416.0616.1516.0016.1165,530
10/3/201415.9616.0615.9516.0195,191
10/2/201416.0916.1215.9216.05302,314
10/1/201416.2316.2416.1016.16197,556
9/30/201416.2916.4216.2916.3254,852
9/29/201416.3516.3916.3216.3558,960
9/26/201416.5116.5116.4116.4648,535
9/25/201416.5316.5516.4316.4775,347
9/24/201416.5716.6316.5016.6059,895
9/23/201416.6316.6616.6016.6235,621
9/22/201416.7016.7116.6316.7045,775
9/19/201416.7616.7616.6816.7252,271
9/18/201416.7016.7916.6816.7632,390
9/17/201416.7416.7816.5716.6173,053
9/16/201416.5616.6916.5516.6865,388
9/15/201416.6516.7016.6516.6889,640
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center