$16.53 -0.39 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Feb. 5, 2016 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
4/19/201114.5514.6514.5014.6385,358
4/18/201114.3914.4214.2514.4282,252
4/15/201114.6514.7214.5614.6884,720
4/14/201114.5914.7114.5714.6795,170
4/13/201114.7014.7314.5814.6480,381
4/12/201114.6114.6514.5114.5938,463
4/11/201114.6614.7014.6014.6689,029
4/8/201114.7214.7214.6014.66284,972
4/7/201114.5014.5714.4514.5643,506
4/6/201114.4514.5714.4414.5478,549
4/5/201114.3114.4314.3114.40130,970
4/4/201114.4114.4614.3114.34302,706
4/1/201114.1014.2814.1014.2837,633
3/31/201114.0914.1314.0414.1165,883
3/30/201114.0614.1614.0014.11150,757
3/29/201113.9314.0413.9314.0361,097
3/28/201114.0014.0313.9213.934,451
3/25/201114.0714.0913.9714.0046,136
3/24/201114.0114.0814.0014.0822,343
3/23/201113.7813.9013.7613.8839,806
3/22/201113.9113.9113.8113.88961,616
3/21/201113.8714.0013.8513.98104,081
3/18/201113.7313.7513.5713.6146,343
3/17/201113.4213.5013.3713.4064,826
3/16/201113.4113.4212.9413.07224,181
3/15/201113.2713.5013.1913.47201,391
3/14/201113.8013.8813.8013.8763,195
3/11/201113.7313.8613.7113.83147,699
3/10/201113.8113.8313.7013.76495,181
3/9/201113.9414.0013.9313.98947,590
3/8/201113.8813.9913.8413.97888,451
3/7/201114.0814.0813.8913.93114,328
3/4/201114.0614.1013.9314.0247,670
3/3/201113.8914.0013.8614.0018,685
3/2/201113.7613.8613.7313.8179,292
3/1/201113.8813.8813.6913.7298,565
2/28/201113.7913.8113.6713.76151,608
2/25/201113.6413.6813.5913.65811,630
2/24/201113.6213.6213.4613.5646,257
2/23/201113.6113.6813.5313.6084,033
2/22/201113.5713.6713.5013.5016,894
2/18/201113.7813.8513.7513.8133,812
2/17/201113.7413.8313.7213.81224,577
2/16/201113.6213.7513.6213.7516,956
2/15/201113.5913.6613.5513.5711,895
2/14/201113.5613.6213.5013.6135,886
2/11/201113.4813.6513.4813.6348,936
2/10/201113.5213.6013.4613.5872,942
2/9/201113.7713.8613.7013.8483,399
2/8/201113.6713.8013.6713.75212,364
2/7/201113.5513.6613.5413.66679,430
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center