$18.21 -0.10 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
4/6/201617.5917.7017.5317.7097,096
4/5/201617.5317.5617.4717.50136,183
4/4/201617.8017.8217.7117.76242,069
4/1/201617.4517.7517.4517.74167,351
3/31/201617.7517.7617.6417.661,844,450
3/30/201617.6817.8317.6817.711,057,000
3/29/201617.2017.5117.1917.50262,124
3/28/201617.2217.3117.1617.26111,762
3/24/201617.1417.2317.1117.23153,613
3/23/201617.4517.4517.3317.35225,564
3/22/201617.3217.4517.3217.42330,687
3/21/201617.4317.5217.4217.44101,172
3/18/201617.4717.5317.4017.47872,392
3/17/201617.3717.4117.3217.38274,761
3/16/201617.1217.4217.1117.40118,721
3/15/201617.1317.1917.1317.18348,740
3/14/201617.2617.2817.2117.2571,411
3/11/201617.2017.2617.1717.2592,884
3/10/201617.0917.2416.9017.00275,424
3/9/201616.8616.8816.7716.83298,967
3/8/201616.7616.8416.7216.74119,804
3/7/201616.8216.9516.8116.9051,371
3/4/201616.9717.0216.9316.96136,961
3/3/201616.6916.8816.6916.88133,510
3/2/201616.5516.7216.5316.7099,992
3/1/201616.6416.8016.5916.787,169,750
2/29/201616.4016.4916.3316.37113,397
2/26/201616.6416.6416.4716.49105,294
2/25/201616.5716.6716.5416.66102,880
2/24/201616.4016.6016.3516.58207,377
2/23/201616.8116.8116.6416.6673,047
2/22/201616.7316.7916.7316.77117,527
2/19/201616.6016.7016.5716.6976,322
2/18/201616.7716.7816.6916.71115,511
2/17/201616.7516.8716.7516.85439,256
2/16/201616.4816.5116.3616.50157,098
2/12/201616.0616.2316.0316.22381,830
2/11/201616.0916.1515.9516.071,009,910
2/10/201616.2416.2616.1116.12320,813
2/9/201615.7416.0315.6915.95684,203
2/8/201616.1316.1315.8716.01435,284
2/5/201616.8216.8216.5016.54137,809
2/4/201616.9217.0216.8716.92133,336
2/3/201616.9517.0616.7617.04535,036
2/2/201617.1117.1116.8616.89207,777
2/1/201617.1017.2617.0817.20220,992
1/29/201616.9117.1916.9117.16285,562
1/28/201616.9316.9316.7616.87195,703
1/27/201616.9517.0316.7816.81399,384
1/26/201616.8617.0716.8617.07301,510
1/25/201616.7916.9316.7916.79304,795
1/22/201616.7016.8416.6916.82135,875
1/21/201616.1716.3916.0816.36323,140
1/20/201616.2816.3215.9716.23220,362
1/19/201616.6416.6716.4516.55503,924
1/15/201616.5016.6016.4416.49282,832
1/14/201616.8516.9416.7116.87201,822
1/13/201617.2217.2616.8316.86404,012
1/12/201617.2517.2617.0917.24204,619
1/11/201617.2317.2517.0617.14183,484
1/8/201617.3817.3817.0917.14228,937
1/7/201617.2617.4517.2517.27227,608
1/6/201617.4517.5517.3817.50141,784
1/5/201617.7617.7917.6617.77986,638
1/4/201617.9017.9417.6817.93558,884
12/31/201518.2018.2018.0518.06153,087
12/30/201518.3818.4318.3118.32118,555
12/29/201518.3418.4618.3318.43162,119
12/28/201518.2018.2718.1518.25104,879
12/24/201518.1518.2118.1118.1583,273
12/23/201517.9718.1617.9718.15109,566
12/22/201517.9317.9717.8217.93173,105
12/21/201517.9917.9917.7617.83411,065
12/18/201517.9317.9917.8117.821,284,480
12/17/201518.1218.1217.9317.957,117,420
12/16/201517.9518.0917.8718.06246,253
12/15/201517.6817.7417.5917.63161,981
12/14/201517.5517.6017.4517.60199,782
12/11/201517.5917.6417.4717.50248,966
12/10/201517.8317.8517.7217.73102,071
12/9/201517.9217.9817.7417.82102,814
12/8/201517.8717.9217.8217.8973,334
12/7/201518.0018.0317.9418.00120,369
12/4/201517.8818.0817.8718.08148,150
12/3/201517.9718.0117.8317.88216,722
12/2/201517.8417.8417.7117.7477,436
12/1/201517.8917.9317.8217.88378,624
11/30/201517.8217.8617.7717.7772,856
11/27/201517.8417.8817.8217.8416,596
11/25/201517.7017.7117.6317.6574,374
11/24/201517.4517.6017.4517.5841,476
11/23/201517.6617.6817.5217.5451,456
11/20/201517.7717.7817.6217.6473,436
11/19/201517.8517.8517.7317.7492,412
11/18/201517.6517.7317.5717.73111,483
11/17/201517.6617.6917.5617.59212,961
11/16/201517.4317.6017.4117.59190,984
11/13/201517.2917.3817.2617.3176,912
11/12/201517.4517.4517.3617.37121,054
11/11/201517.5717.6317.4917.59305,262
Trading Center