$17.71 +0.05 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Jan. 20, 2017 | 10:37 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
1/19/201717.6417.6717.6017.6654,308
1/18/201717.7717.7817.6917.7356,492
1/17/201717.7817.8517.7817.8389,845
1/13/201717.8317.8517.8117.85171,840
1/12/201717.7617.7817.7117.75184,287
1/11/201717.6417.7617.5917.72374,725
1/10/201717.7317.7617.6817.68256,744
1/9/201717.7117.7817.7017.75155,836
1/6/201717.8317.8817.8217.84107,093
1/5/201717.7917.8917.7617.86140,246
1/4/201717.6317.7117.6017.70178,053
1/3/201717.4817.5317.4317.5392,995
12/30/201617.5717.6317.5017.5190,154
12/29/201617.3917.4717.3917.4533,935
12/28/201617.2617.3117.2317.2860,095
12/27/201617.3917.4217.3617.3630,082
12/23/201617.2917.3317.2817.3341,784
12/22/201617.2517.3017.2017.2098,209
12/21/201617.1617.2417.1617.21202,592
12/20/201617.2217.2717.2217.25120,200
12/19/201617.2217.2717.1517.1566,712
12/16/201617.1817.2917.1817.2050,226
12/15/201617.0917.1317.0217.07138,490
12/14/201617.4817.5117.1617.2099,690
12/13/201617.4817.6117.4817.50200,040
12/12/201617.3917.4217.3117.3877,674
12/9/201617.3917.4117.3017.41299,117
12/8/201617.4217.4717.3817.45301,698
12/7/201617.4617.6417.4617.5768,536
12/6/201617.3217.4617.3217.44162,957
12/5/201617.1817.3117.1817.29121,040
12/2/201616.8617.0016.8616.97233,766
12/1/201617.0417.0416.9116.97183,182
11/30/201617.2617.2617.1017.13157,840
11/29/201617.0717.2217.0617.18259,877
11/28/201617.0617.1217.0617.1087,771
11/25/201617.2317.2417.2017.2268,923
11/23/201617.0517.0516.9917.01360,819
11/21/201616.9517.0416.9017.03192,455
11/18/201616.9816.9816.8716.8737,350
11/17/201617.1117.1417.0417.08184,307
11/16/201617.0517.1217.0017.0249,158
11/15/201617.0817.2017.0717.19272,185
11/14/201617.1917.1917.0717.10191,369
11/11/201617.3917.4117.3217.38165,913
11/10/201617.6417.6517.4017.47239,390
11/9/201617.5417.7717.5317.6995,246
11/8/201617.6117.7717.6117.74219,932
11/7/201617.6417.6717.5717.6468,565
11/4/201617.5517.6217.4917.5159,183
11/3/201617.7117.7117.6517.6778,308
11/2/201617.8217.8517.7417.7663,003
11/1/201617.9418.0017.7917.86115,144
10/31/201617.8817.9117.8217.9070,857
10/28/201617.9817.9917.9117.9493,959
10/27/201618.2118.2118.0918.1086,706
10/26/201618.1018.1618.0418.09157,812
10/25/201618.2718.2918.2018.2686,874
10/24/201618.3518.3718.2918.3051,865
10/21/201618.3018.3618.3018.3579,685
10/20/201618.4218.4818.3718.45328,582
10/19/201618.5118.5518.5018.5498,831
10/18/201618.5818.5818.5018.5669,056
10/17/201618.4218.4618.3918.42108,949
10/14/201618.5218.5618.4318.44139,548
10/13/201618.3018.4918.2818.45146,047
10/12/201618.4018.4818.3518.41477,992
10/11/201618.5918.6018.4418.49334,860
10/10/201618.6018.7018.6018.65263,810
10/7/201618.6618.6818.4718.64741,748
10/6/201618.6918.7418.6818.6878,198
10/5/201618.8218.8518.7818.82140,387
10/4/201618.7618.8018.6418.70226,265
10/3/201618.8318.8318.7118.75143,720
9/30/201618.7418.8918.7018.86243,286
9/29/201618.9018.9518.6018.70166,130
9/28/201618.8919.0418.8919.0491,865
9/27/201618.6918.9118.6918.87113,956
9/26/201618.8919.0018.8418.88146,270
9/23/201618.9719.0118.9618.9850,299
9/22/201619.0419.1018.9718.9978,536
9/21/201618.6218.7918.5618.7972,601
9/20/201618.5718.5718.4818.49276,030
9/19/201618.4918.5218.3718.411,033,050
9/16/201618.2818.3418.2818.3133,302
9/15/201618.3218.4718.3018.4571,833
9/14/201618.2218.3718.2218.29701,804
9/13/201618.3418.3718.1918.2371,667
9/12/201618.2618.5418.2618.5481,241
9/9/201618.6418.6418.3518.37511,591
9/8/201618.8118.8618.7418.7779,809
9/7/201618.8118.8518.7318.8090,088
9/6/201618.6818.7818.6818.7778,366
9/2/201618.5618.5618.4718.5434,403
9/1/201618.2418.3318.2118.33175,788
8/31/201618.2218.2518.1118.1782,213
8/30/201618.2918.3218.1818.2345,398
8/29/201618.1918.3118.1918.3052,550
8/26/201618.4218.5618.1518.2180,487
8/25/201618.3818.3918.2918.3167,316
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center