$16.16 -0.16 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Oct. 1, 2014 | 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
12/10/201315.9415.9715.9215.948,765
12/9/201315.9015.9715.9015.9316,765
12/6/201315.8515.9515.8515.9521,593
12/5/201315.7715.7815.7015.7231,378
12/4/201315.6715.7715.6315.7726,927
12/3/201315.8415.8615.7715.798,190
12/2/201316.0016.0315.9215.93121,856
11/29/201316.0916.1516.0916.1030,566
11/27/201315.9916.0215.9615.9626,155
11/26/201315.8215.9415.8215.9027,461
11/25/201315.8215.8415.7915.79140,259
11/22/201315.7415.8215.7215.7955,260
11/21/201315.7315.7815.7215.7812,772
11/20/201315.8515.8515.6515.6546,328
11/19/201315.8515.9315.8115.8721,775
11/18/201315.9915.9915.8315.83190,445
11/15/201315.9415.9515.8815.9249,160
11/14/201315.9015.9815.8815.9217,682
11/13/201315.7315.9515.7215.9552,882
11/12/201315.9615.9615.8815.927,740
11/11/201315.9516.0015.9216.0078,049
11/8/201315.7015.8615.6815.8638,862
11/7/201316.0016.0215.8315.8436,390
11/6/201316.1116.2116.1116.1423,210
11/5/201315.8715.9715.8715.9324,986
11/4/201316.0416.0416.0016.0429,021
11/1/201316.0016.0215.9015.9682,793
10/31/201316.1316.1616.0516.0927,974
10/30/201316.1516.2116.0616.1323,706
10/29/201316.2916.3316.2616.2913,035
10/28/201316.2516.2616.2016.2042,047
10/25/201316.2916.2916.2316.299,447
10/24/201316.3016.3216.2716.2861,113
10/23/201316.2416.3116.2316.2553,011
10/22/201316.2916.3516.2916.3242,690
10/21/201316.1616.2016.1316.1831,810
10/18/201316.1116.1416.0616.1431,746
10/17/201315.8715.9915.8715.9993,494
10/16/201315.6815.8015.6415.80223,758
10/15/201315.5715.6015.5615.5816,470
10/14/201315.4215.5415.4215.5431,870
10/11/201315.4515.5015.4415.4916,637
10/10/201315.3515.5015.3515.4814,284
10/9/201315.1615.2515.1515.2231,632
10/8/201315.3115.3315.2215.2414,756
10/7/201315.2915.3715.2915.3215,420
10/4/201315.4215.4715.4015.4325,288
10/3/201315.4315.4615.4015.4023,173
10/2/201315.4715.5115.4415.5115,191
10/1/201315.4115.4915.3515.45110,419
9/30/201315.3315.4015.2815.3975,147
9/27/201315.3715.4515.3715.3936,533
9/26/201315.4015.4115.3715.4113,241
9/25/201315.3315.4315.3215.3713,287
9/24/201315.3715.3815.3015.336,302
9/23/201315.4715.4715.3815.428,899
9/20/201315.5615.5615.4415.4471,953
9/19/201315.6115.6115.4915.52165,600
9/18/201315.2115.6915.1915.64103,506
9/17/201315.1815.2315.1615.2276,487
9/16/201315.2915.3015.1915.2238,685
9/13/201314.9615.0814.9215.05208,300
9/12/201314.9014.9914.8914.9316,735
9/11/201314.9015.0614.9015.0672,158
9/10/201314.8714.9014.8314.8811,824
9/9/201314.6014.7614.6014.7452,276
9/6/201314.5114.6214.5114.6023,794
9/5/201314.5014.5314.4414.5043,268
9/4/201314.4214.5714.4214.531,146,310
9/3/201314.5314.6114.4714.5324,575
8/30/201314.4514.4614.3414.3749,516
8/29/201314.6114.6314.5614.5989,072
8/28/201314.6114.7014.5514.6743,503
8/27/201314.8514.8614.7114.7257,731
8/26/201315.1415.1615.1215.1422,995
8/23/201315.1715.2915.1715.2819,892
8/22/201315.0615.1915.0615.1437,365
8/21/201315.0515.1114.9715.0269,387
8/20/201315.1215.1715.0615.1341,921
8/19/201315.2215.2215.1315.1325,545
8/16/201315.2115.2915.2015.2437,402
8/15/201315.1115.2414.9815.2395,072
8/14/201315.2515.3115.2315.2336,098
8/13/201315.2815.3515.1915.3183,308
8/12/201315.2115.2715.1915.2734,573
8/9/201315.2715.2915.2115.2624,475
8/8/201315.1515.3115.1515.3088,035
8/7/201314.9314.9714.8714.9533,184
8/6/201314.9514.9514.8614.92125,556
8/5/201314.9114.9414.9014.9223,290
8/2/201314.8814.9614.8414.9637,308
8/1/201314.6914.7314.6114.71102,499
7/31/201314.4414.6314.4414.56200,462
7/30/201314.2914.2914.2014.251,257,060
7/29/201314.1414.1714.1214.135,546
7/26/201314.2114.3014.1414.293,704
7/25/201314.1614.3014.1414.2961,521
7/24/201314.3014.3214.2214.2560,978
7/23/201314.1414.1814.1414.182,923
7/22/201314.1614.1814.1314.145,361
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center