$17.98 +0.18 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

May. 24, 2016 | 03:59 PM

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
5/24/201617.8618.0117.8617.98118,744
5/23/201617.7717.8517.7717.8067,989
5/20/201617.7617.8217.7517.78112,251
5/19/201617.6817.6917.5817.67179,271
5/18/201617.6517.8217.5817.65378,354
5/17/201617.8517.9317.7517.76376,057
5/16/201617.8517.9817.7917.97254,735
5/13/201617.8617.9017.7317.76524,572
5/12/201618.1218.1217.8417.90323,749
5/11/201617.7817.9617.7817.9311,977,500
5/10/201617.8317.9117.8217.88437,425
5/9/201617.8317.8517.7717.81244,344
5/6/201617.7317.7817.6817.74226,669
5/5/201617.6517.7217.6117.70380,317
5/4/201617.7417.7817.7017.73123,713
5/3/201617.9718.0217.9117.93171,660
5/2/201617.9918.0817.9818.07164,077
4/29/201617.8717.9517.8117.92147,323
4/28/201617.7717.9717.7717.86294,553
4/27/201617.9417.9917.8517.9796,102
4/26/201617.8817.9017.8117.84130,588
4/25/201617.8317.9017.8117.90781,182
4/22/201617.8817.9117.8017.85253,380
4/21/201617.9417.9517.8517.88152,256
4/20/201618.0818.1418.0418.06204,290
4/19/201618.1718.2518.1018.17135,893
4/18/201617.8617.9717.8617.96108,997
4/15/201617.8517.9117.8117.82111,142
4/14/201617.7517.8717.7517.80258,534
4/13/201617.7217.7317.6517.72152,594
4/12/201617.6217.7017.5317.67160,416
4/11/201617.7617.8017.6217.63162,472
4/8/201617.6017.6717.5717.62166,355
4/7/201617.5517.5917.4117.45203,135
4/6/201617.5917.7017.5317.7097,096
4/5/201617.5317.5617.4717.50136,183
4/4/201617.8017.8217.7117.76242,069
4/1/201617.4517.7517.4517.74167,351
3/31/201617.7517.7617.6417.661,844,450
3/30/201617.6817.8317.6817.711,057,000
3/29/201617.2017.5117.1917.50262,124
3/28/201617.2217.3117.1617.26111,762
3/24/201617.1417.2317.1117.23153,613
3/23/201617.4517.4517.3317.35225,564
3/22/201617.3217.4517.3217.42330,687
3/21/201617.4317.5217.4217.44101,172
3/18/201617.4717.5317.4017.47872,392
3/17/201617.3717.4117.3217.38274,761
3/16/201617.1217.4217.1117.40118,721
3/15/201617.1317.1917.1317.18348,740
3/14/201617.2617.2817.2117.2571,411
3/11/201617.2017.2617.1717.2592,884
3/10/201617.0917.2416.9017.00275,424
3/9/201616.8616.8816.7716.83298,967
3/8/201616.7616.8416.7216.74119,804
3/7/201616.8216.9516.8116.9051,371
3/4/201616.9717.0216.9316.96136,961
3/3/201616.6916.8816.6916.88133,510
3/2/201616.5516.7216.5316.7099,992
3/1/201616.6416.8016.5916.787,169,750
2/29/201616.4016.4916.3316.37113,397
2/26/201616.6416.6416.4716.49105,294
2/25/201616.5716.6716.5416.66102,880
2/24/201616.4016.6016.3516.58207,377
2/23/201616.8116.8116.6416.6673,047
2/22/201616.7316.7916.7316.77117,527
2/19/201616.6016.7016.5716.6976,322
2/18/201616.7716.7816.6916.71115,511
2/17/201616.7516.8716.7516.85439,256
2/16/201616.4816.5116.3616.50157,098
2/12/201616.0616.2316.0316.22381,830
2/11/201616.0916.1515.9516.071,009,910
2/10/201616.2416.2616.1116.12320,813
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center