$16.19 +0.24 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Feb. 10, 2016 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
2/9/201615.7416.0315.6915.95684,203
2/8/201616.1316.1315.8716.01435,284
2/5/201616.8216.8216.5016.54137,809
2/4/201616.9217.0216.8716.92133,336
2/3/201616.9517.0616.7617.04535,036
2/2/201617.1117.1116.8616.89207,777
2/1/201617.1017.2617.0817.20220,992
1/29/201616.9117.1916.9117.16285,562
1/28/201616.9316.9316.7616.87195,703
1/27/201616.9517.0316.7816.81399,384
1/26/201616.8617.0716.8617.07301,510
1/25/201616.7916.9316.7916.79304,795
1/22/201616.7016.8416.6916.82135,875
1/21/201616.1716.3916.0816.36323,140
1/20/201616.2816.3215.9716.23220,362
1/19/201616.6416.6716.4516.55503,924
1/15/201616.5016.6016.4416.49282,832
1/14/201616.8516.9416.7116.87201,822
1/13/201617.2217.2616.8316.86404,012
1/12/201617.2517.2617.0917.24204,619
1/11/201617.2317.2517.0617.14183,484
1/8/201617.3817.3817.0917.14228,937
1/7/201617.2617.4517.2517.27227,608
1/6/201617.4517.5517.3817.50141,784
1/5/201617.7617.7917.6617.77986,638
1/4/201617.9017.9417.6817.93558,884
12/31/201518.2018.2018.0518.06153,087
12/30/201518.3818.4318.3118.32118,555
12/29/201518.3418.4618.3318.43162,119
12/28/201518.2018.2718.1518.25104,879
12/24/201518.1518.2118.1118.1583,273
12/23/201517.9718.1617.9718.15109,566
12/22/201517.9317.9717.8217.93173,105
12/21/201517.9917.9917.7617.83411,065
12/18/201517.9317.9917.8117.821,284,480
12/17/201518.1218.1217.9317.957,117,420
12/16/201517.9518.0917.8718.06246,253
12/15/201517.6817.7417.5917.63161,981
12/14/201517.5517.6017.4517.60199,782
12/11/201517.5917.6417.4717.50248,966
12/10/201517.8317.8517.7217.73102,071
12/9/201517.9217.9817.7417.82102,814
12/8/201517.8717.9217.8217.8973,334
12/7/201518.0018.0317.9418.00120,369
12/4/201517.8818.0817.8718.08148,150
12/3/201517.9718.0117.8317.88216,722
12/2/201517.8417.8417.7117.7477,436
12/1/201517.8917.9317.8217.88378,624
11/30/201517.8217.8617.7717.7772,856
11/27/201517.8417.8817.8217.8416,596
11/25/201517.7017.7117.6317.6574,374
11/24/201517.4517.6017.4517.5841,476
11/23/201517.6617.6817.5217.5451,456
11/20/201517.7717.7817.6217.6473,436
11/19/201517.8517.8517.7317.7492,412
11/18/201517.6517.7317.5717.73111,483
11/17/201517.6617.6917.5617.59212,961
11/16/201517.4317.6017.4117.59190,984
11/13/201517.2917.3817.2617.3176,912
11/12/201517.4517.4517.3617.37121,054
11/11/201517.5717.6317.4917.59305,262
11/10/201517.3017.3917.2517.3798,508
11/9/201517.4617.5017.3917.48757,437
11/6/201517.4717.5517.3917.55999,105
11/5/201517.4717.4917.3517.46120,687
11/4/201517.5417.5417.4217.46431,959
11/3/201517.5317.6217.4817.57279,848
10/30/201517.5917.6317.5117.51108,506
10/29/201517.3017.4217.3017.4163,788
10/28/201517.4217.5417.2817.3997,679
10/27/201517.3017.3117.2017.2175,286
10/26/201517.2617.3117.2317.2735,576
10/23/201517.2317.3017.1817.2843,797
10/22/201517.1417.2117.1017.17153,057
10/21/201517.3717.3717.2217.2451,720
10/20/201517.3317.3817.3217.3659,806
10/19/201517.3617.3717.2917.3287,818
10/16/201517.2917.3317.2517.2940,659
10/15/201517.2217.3217.1917.3237,079
10/14/201517.1917.2517.1517.20181,779
10/13/201517.1017.1917.1017.1170,301
10/12/201517.1217.1617.0817.1045,851
10/9/201517.1917.2017.1417.17149,466
10/8/201516.9717.1516.9617.1393,618
10/7/201517.1517.1917.0417.12201,540
10/6/201517.0317.1317.0217.06134,115
10/5/201516.9617.0516.9417.0583,921
10/2/201516.5016.8216.4816.82591,415
10/1/201516.5416.5616.4016.54211,098
9/30/201516.4616.4916.3516.47296,065
9/29/201516.3516.3516.2016.2682,640
9/28/201516.4716.5316.3216.35138,055
9/25/201516.6816.7516.6016.64386,206
9/24/201516.5916.7016.4716.65204,240
9/23/201516.7116.7516.6316.68115,730
9/22/201516.6816.7016.5516.68244,520
9/21/201517.1917.1917.0517.1048,625
9/18/201517.2217.4117.1517.26212,800
9/17/201517.3117.6117.3017.49137,994
9/16/201517.3417.4917.3017.45103,020
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center