$16.90 -0.07 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Aug. 28, 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
11/12/201013.5613.6713.4213.52130,046
11/11/201013.6513.6513.5513.5837,748
11/10/201013.9213.9413.7413.90355,306
11/9/201014.1214.1613.8213.86854,416
11/8/201014.0614.1213.9514.05158,078
11/5/201014.2114.2314.0814.16496,455
11/4/201014.4114.5214.3914.45140,995
11/3/201014.1714.2113.9714.2158,357
11/2/201014.1914.2514.1614.1965,992
11/1/201014.0814.1113.9114.01170,737
10/29/201014.0014.0313.9314.0153,722
10/28/201013.9614.0113.9114.0021,833
10/27/201013.9013.9213.7713.8826,653
10/26/201014.0314.0613.9314.0158,659
10/25/201014.2514.3014.1314.1473,322
10/22/201014.1014.1514.0614.1018,578
10/21/201014.1314.2113.9614.0631,967
10/20/201013.7914.0513.7914.0273,062
10/19/201013.8613.9313.7113.76869,893
10/18/201013.9714.1013.9514.0533,599
10/15/201014.1414.1413.9514.04124,967
10/14/201014.0914.1414.0614.1234,428
10/13/201013.9514.0713.9514.0157,708
10/12/201013.7213.8313.6013.7936,705
10/11/201013.7813.7813.7213.75350,616
10/8/201013.6413.7613.6213.7493,524
10/7/201013.6713.6713.4413.55416,283
10/6/201013.5613.6713.5413.65525,086
10/5/201013.4113.5913.4013.5528,321
10/4/201013.2713.3213.1213.20229,932
10/1/201013.3913.4013.2913.38491,268
9/30/201013.3713.3813.1913.2890,322
9/29/201013.2913.4013.2613.3328,530
9/28/201013.1813.3213.0913.3047,931
9/27/201013.2013.2013.1013.1344,110
9/24/201013.1113.2113.0413.2049,812
9/23/201012.8112.9112.7712.7735,381
9/22/201013.0413.0712.9012.9442,120
9/21/201012.8813.0212.7912.90118,322
9/20/201012.6212.8312.6212.8019,986
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
  • Showing 1201-1254 of 1,254 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!