$17.49 -0.10 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Jul. 2, 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
9/17/201012.7012.7012.5512.5917,481
9/16/201012.6512.7412.6512.7118,364
9/15/201012.6612.7312.6012.7329,219
9/14/201012.5512.7312.5012.6555,597
9/13/201012.4812.5512.4712.5528,686
9/10/201012.2112.2612.2112.2156,218
9/9/201012.3312.3612.1612.2033,723
9/8/201012.2212.2612.1612.16221,143
9/7/201012.1512.1512.0812.1051,308
9/3/201012.3512.3912.2812.3448,346
9/2/201012.2712.2812.1912.2750,500
9/1/201012.0212.1812.0112.1589,202
8/31/201011.7011.8111.6811.6956,900
8/30/201011.8011.8011.6211.6273,800
8/27/201011.7611.8911.6211.8983,400
8/26/201011.6911.7511.5711.5989,100
8/25/201011.4411.6211.4411.6091,000
8/24/201011.5611.6211.4311.55102,500
8/23/201011.6811.7911.6511.6550,400
8/20/201011.6511.7111.6211.6743,400
8/19/201012.0812.0811.7611.81134,200
8/18/201012.0912.1612.0212.0886,000
8/17/201012.0512.1212.0012.02757,600
8/16/201011.8111.9311.8111.8758,800
8/13/201011.9111.9911.8411.88113,900
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!