$16.35 +0.26 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
3/11/201012.9312.9812.8612.9753,200
3/10/201012.9613.0512.9312.98493,400
3/9/201012.7212.9212.7212.82193,000
3/8/201012.9312.9312.8012.85682,000
3/5/201012.7812.9512.7512.94366,800
3/4/201012.8812.8912.6812.74951,200
3/3/201012.9013.0012.8312.831,880,300
3/2/201012.7412.7812.6312.7228,100
3/1/201012.5112.6412.4712.6324,700
2/26/201012.4212.6012.3712.5559,400
2/25/201012.2112.4312.2012.4062,500
2/24/201012.4712.5312.4112.5180,000
2/23/201012.4812.5412.3412.3592,700
2/22/201012.6012.6312.5012.55118,300
2/19/201012.4112.6412.4112.601,033,900
2/18/201012.5312.6712.5112.66168,500
2/17/201012.5512.6212.5012.5727,000
2/16/201012.3312.6112.2512.5460,200
2/12/201012.2112.4012.1812.37106,200
2/11/201012.3112.4612.1812.4663,200
2/10/201012.3612.3612.2012.33103,600
2/9/201012.2112.5512.1012.42953,300
2/8/201012.0612.1011.8611.86422,000
2/5/201012.1012.1211.7512.031,011,700
2/4/201012.6312.6312.3112.312,241,300
2/3/201012.9412.9912.8212.8868,100
2/2/201012.9213.0312.8813.00370,600
2/1/201012.7812.9012.7812.9022,800
1/29/201012.7212.7512.4812.5699,200
1/28/201012.8612.9712.6112.72156,900
1/27/201012.7312.8512.6712.8034,300
1/26/201012.6012.8112.6012.6722,600
1/25/201012.8612.8612.6312.6576,200
1/22/201012.6512.7312.4112.44115,600
1/21/201012.9313.0312.6112.62349,000
1/20/201013.1013.1012.8913.0035,800
1/19/201013.2513.3413.2113.34263,300
1/15/201013.4613.4613.2213.3360,600
1/14/201013.5813.6413.5213.61174,300
1/13/201013.5613.6313.4813.61198,900
1/12/201013.4513.5213.3613.461,575,000
1/11/201013.5013.5513.4913.5377,300
1/8/201013.3013.4613.3013.43391,600
1/7/201013.3713.4013.3013.3745,900
1/6/201013.2913.4613.2913.4671,700
1/5/201013.3713.4313.2813.38451,500
1/4/201013.1113.3513.1113.22329,300
12/31/200912.9912.9912.7612.7638,500
12/30/200912.9112.9212.8712.9126,300
12/29/200913.0513.0912.9513.0380,300
12/28/200912.9313.0512.9313.03102,700
12/24/200912.7812.9212.7812.8725,500
12/23/200912.7212.8712.7212.8636,900
12/22/200912.8312.8312.6912.76222,500
12/21/200912.8012.8312.7412.83133,300
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center