$16.38 +0.03 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Dec. 19, 2014 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
3/3/201416.9016.9816.5716.80461,915
2/28/201417.1517.2517.1117.1657,464
2/27/201416.8817.0716.8817.0765,817
2/26/201416.8616.9716.8616.9614,917
2/25/201416.9116.9216.8216.8324,945
2/24/201416.7816.9216.7816.8622,786
2/21/201416.7216.7916.6416.6931,277
2/20/201416.6116.6916.6116.6885,076
2/19/201416.6816.7416.6016.6034,787
2/18/201416.6916.7116.5716.6620,299
2/14/201416.5016.5816.5016.5711,432
2/13/201416.3316.5016.3116.5017,103
2/12/201416.2716.3616.2716.34118,851
2/11/201416.2216.3616.1916.3338,085
2/10/201416.1016.1116.0616.1116,490
2/7/201415.9916.0915.9616.0736,046
2/6/201415.8115.9315.8015.9243,464
2/5/201415.5615.6315.5315.6285,785
2/4/201415.5415.6015.5315.56108,203
2/3/201415.6815.7415.4215.42817,390
1/31/201415.7315.8615.7015.7840,898
1/30/201415.9916.0015.9015.9956,853
1/29/201415.9116.0215.9015.9251,860
1/28/201416.0616.1916.0616.1643,483
1/27/201416.0616.0915.9215.9746,045
1/24/201416.2016.2116.0016.0145,618
1/23/201416.5116.5116.3916.4735,417
1/22/201416.3416.4016.3316.3724,071
1/21/201416.4316.4316.3316.3811,744
1/17/201416.3816.3816.2416.2415,929
1/16/201416.4216.4516.3416.4544,253
1/15/201416.3116.3816.2616.36127,183
1/14/201416.3016.3916.2116.3628,382
1/13/201416.3316.3716.2116.2523,579
1/10/201416.3016.4216.3016.4238,995
1/9/201416.2316.2716.1616.26102,048
1/8/201416.1216.2016.1216.1843,251
1/7/201416.0916.1716.0916.1653,968
1/6/201416.1716.2016.0416.04248,946
1/3/201416.0816.1416.0416.0496,295
1/2/201416.1016.1615.9916.14789,494
12/31/201316.3316.4416.3316.3944,187
12/30/201316.3316.3316.2716.324,421
12/27/201316.2716.3116.2316.2438,688
12/26/201316.1016.2016.0516.1732,297
12/24/201316.0416.1016.0216.1036,191
12/23/201315.9515.9715.9215.9610,157
12/20/201315.7915.8715.7815.8350,252
12/19/201315.6315.7215.6215.6753,313
12/18/201315.5615.6915.4915.62136,386
12/17/201315.8815.8915.8515.887,844
12/16/201315.8815.9515.8715.9012,423
12/13/201315.7015.7615.7015.7212,371
12/12/201315.7815.7815.7315.774,033
12/11/201315.9815.9915.8715.8822,265
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center