$16.53 -0.25 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Jan. 30, 2015 | 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
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
12/23/201416.4716.5216.4316.5055,971
12/22/201416.4816.5016.4216.50116,723
12/19/201416.3216.4416.3216.38340,526
12/18/201416.2516.3716.1916.35158,185
12/17/201416.0116.2215.9616.09102,527
12/16/201415.9716.2715.9716.0561,527
12/15/201416.2416.2915.9615.9976,501
12/12/201416.3616.4416.1216.13117,343
12/11/201416.6316.6316.4116.43222,109
12/10/201416.5216.5816.4516.46107,372
12/9/201416.5716.5916.4716.5778,784
12/8/201416.6616.7316.6516.6889,337
12/5/201416.6516.7316.6116.69157,052
12/4/201416.5716.6716.5216.58137,707
12/3/201416.5816.5816.5116.56100,571
12/2/201416.6416.6416.5616.61108,735
12/1/201416.6616.7116.6316.68169,343
11/28/201416.6816.6916.6516.6738,165
11/26/201416.6516.7016.6416.7029,375
11/25/201416.5916.7016.5916.65127,986
11/24/201416.5416.5816.4916.58176,370
11/21/201416.4416.5016.3216.3838,159
11/20/201416.3316.3916.3116.3847,400
11/19/201416.4016.4816.3416.3966,909
11/18/201416.2616.3616.2416.3481,364
11/17/201416.0516.1316.0416.11133,394
11/14/201416.0016.1415.9716.14120,373
11/13/201416.0216.1516.0216.1242,814
11/12/201415.9316.0015.9115.9345,674
11/11/201416.0816.0915.9716.08108,617
11/10/201415.9715.9915.9315.9596,049
11/7/201415.8315.9015.7815.9069,024
11/6/201416.0216.0415.8715.89119,442
11/5/201416.0316.0315.9616.00249,077
11/4/201416.0216.0215.9015.9986,468
11/3/201415.9815.9915.8915.9495,845
10/31/201415.9416.0715.9116.07120,282
10/30/201415.9116.0415.8916.0288,160
10/29/201416.2116.2515.9516.00160,287
10/28/201416.1016.1916.0916.1958,757
10/27/201415.8415.9815.8115.93103,570
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center