$17.90 +0.01 (%) iShs MSCI Bl Cp Shs - NYSEARCA

May. 29, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
8/12/201011.9012.0311.9011.9685,800
8/11/201012.0812.0911.9111.9497,700
8/10/201012.4112.6112.3512.53121,300
8/9/201012.5912.6312.5312.57496,300
8/6/201012.5512.6712.5112.65716,600
8/5/201012.6312.6912.5612.66122,300
8/4/201012.6812.7512.6112.67130,300
8/3/201012.6512.7612.6012.73696,600
8/2/201012.4712.6912.4712.6495,800
7/30/201012.1312.2812.1312.2245,600
7/29/201012.3812.3912.1912.2764,200
7/28/201012.3012.3512.2412.2936,000
7/27/201012.3912.4512.3312.39148,000
7/26/201012.2012.3512.1712.3537,100
7/23/201012.0012.2311.9812.18272,800
7/22/201011.9212.1111.9212.0630,200
7/21/201011.8511.8711.6311.66212,300
7/20/201011.6211.8111.6211.8055,600
7/19/201011.9011.9611.8011.85157,100
7/16/201012.0512.0511.7611.77160,600
7/15/201012.0912.1511.9912.1386,900
7/14/201011.9412.0511.9011.99318,200
7/13/201011.8211.9911.8211.93163,700
7/12/201011.5811.7111.5811.66276,400
7/9/201011.6111.7411.5911.71597,600
7/8/201011.7011.7711.5811.74960,300
7/7/201011.2911.5511.2711.543,204,100
7/6/201011.2811.4411.1811.27410,100
7/2/201011.1911.1910.9611.0127,900
7/1/201011.0811.1410.9711.1027,100
6/30/201010.9911.1110.8410.8429,300
6/29/201011.0411.0410.8510.9086,600
6/28/201011.3511.4511.3011.3136,500
6/25/201011.2911.4611.2711.4233,900
6/24/201011.4411.4911.3011.3332,600
6/23/201011.5211.6011.3711.5324,700
6/22/201011.8111.8611.6111.6322,500
6/21/201012.0312.0311.7211.77133,300
6/18/201011.8611.8811.8011.8576,200
6/17/201011.8811.9311.7811.93186,800
6/16/201011.7511.8811.6811.86120,700
6/15/201011.7011.9711.6911.97198,900
6/14/201011.6511.7411.5211.54172,800
6/11/201011.3011.4611.2911.46160,400
6/10/201011.2611.4711.2611.43101,900
6/9/201011.1111.1710.8910.96100,500
6/8/201010.8611.0110.7810.98302,400
6/7/201011.0611.1010.8410.85900,800
6/4/201011.1811.2110.9210.952,011,300
6/3/201011.5611.5911.3511.521,667,800
6/2/201011.2711.5411.2511.5431,300
6/1/201011.2411.4711.1911.19128,500
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center