$16.25 -0.11 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Jan. 23, 2015 | 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
4/13/201013.4213.4213.3113.37178,400
4/12/201013.4213.4413.3713.39558,500
4/9/201013.1113.2813.1113.24352,800
4/8/201012.9113.0612.8913.04156,600
4/7/201013.1113.1312.9613.01431,300
4/6/201013.0613.1513.0413.14322,200
4/5/201013.1713.2613.1613.1899,000
4/1/201013.0813.2113.0813.1784,600
3/31/201012.9513.0512.9313.02176,800
3/30/201013.0713.0712.9313.02113,900
3/29/201013.0413.0813.0213.0817,000
3/26/201012.9413.0112.9212.98100,900
3/25/201012.9713.0412.8512.8598,100
3/24/201012.9012.9512.8712.9259,300
3/23/201013.0913.1513.0513.15133,100
3/22/201012.8513.0812.8313.0548,400
3/19/201013.1213.1213.0113.0614,900
3/18/201013.2413.2513.1213.2087,500
3/17/201013.2913.3913.2713.3290,400
3/16/201013.0713.1813.0513.1775,700
3/15/201012.9512.9912.8812.9862,500
3/12/201013.1513.1513.0513.0829,200
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center