$17.94 -0.12 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Jul. 27, 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
7/27/201518.0118.0217.9217.94135,166
7/24/201518.1418.1818.0418.0562,234
7/23/201518.2518.2518.1418.1666,733
7/22/201518.1818.2118.1518.2147,908
7/21/201518.2418.3018.2318.2854,356
7/20/201518.2818.3218.2418.2737,930
7/17/201518.1918.2118.1518.1766,792
7/16/201518.2118.2418.1818.21128,465
7/15/201518.0718.1418.0018.05169,652
7/14/201518.0418.0717.9618.04113,097
7/13/201518.0018.0217.9217.97129,024
7/10/201517.8517.9617.7717.88565,382
7/9/201517.2717.3017.1317.14251,115
7/8/201517.0117.0116.8416.91158,481
7/7/201516.8717.1316.6317.10246,413
7/6/201517.0517.2016.9617.06136,839
7/2/201517.5417.5417.4317.49117,661
7/1/201517.6917.7517.5217.59114,379
6/30/201517.6717.6717.2817.37214,317
6/29/201517.5617.6917.4317.46403,114
6/26/201518.0218.0917.9317.97166,781
6/25/201517.9718.0317.9117.9480,614
6/24/201518.3218.3618.1818.23879,885
6/23/201518.3418.4418.3418.40844,133
6/22/201518.3418.4918.2718.32269,481
6/19/201517.9517.9817.8817.9458,292
6/18/201517.8318.1517.8317.99276,314
6/17/201517.6917.8117.6017.76151,220
6/16/201517.7417.8817.6817.85395,351
6/15/201517.6417.7817.6417.771,120,140
6/12/201517.9218.0317.8918.0282,643
6/11/201518.1618.2618.0918.1899,685
6/10/201518.0418.2318.0218.18185,543
6/9/201517.8317.9017.7217.8198,233
6/8/201517.8117.9317.7817.88518,531
6/5/201517.7217.9217.6317.90301,428
6/4/201518.1918.3118.0318.1099,896
6/3/201518.1818.3518.1818.2978,513
6/2/201517.9318.1117.9318.02104,016
6/1/201517.7717.7717.6017.70229,951
5/29/201517.9017.9517.7217.8254,045
5/28/201517.7917.8917.7217.8973,942
5/27/201517.5417.8017.5317.75167,977
5/26/201517.7417.7417.5317.56239,504
5/22/201518.0418.0417.9317.96128,370
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!