iShs MSCI Bl Cp Shs  $17.18

down -0.01


28/7/2014 04:00 PM  |  NYSEARCA : EWK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
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
7/19/201314.1514.2714.1514.2055,960
7/18/201314.1414.2114.1314.2162,847
7/17/201314.2314.2314.1014.1339,517
7/16/201314.1214.2214.1214.224,202
7/15/201314.1914.2214.1614.2155,369
7/12/201314.1014.1814.0814.1669,567
7/11/201314.1714.2814.1214.2431,155
7/10/201313.7513.9113.7513.8538,743
7/9/201313.7613.7713.6513.7078,603
7/8/201313.6313.7013.6313.6972,734
7/5/201313.5513.5513.4613.5022,113
7/3/201313.4113.5213.3713.5013,747
7/2/201313.5613.6113.4613.4829,291
7/1/201313.6913.7013.6313.6410,386
6/28/201313.6013.6613.5113.62274,318
6/27/201313.6113.7013.6113.6823,416
6/26/201313.9514.0013.9213.9671,888
6/25/201313.7813.8813.7413.8347,166
6/24/201313.6413.8213.5513.7478,470
6/21/201314.1314.1613.9414.0434,171
6/20/201314.2714.2814.0614.0960,663
6/19/201314.8214.8414.5314.57214,646
6/18/201314.8214.8614.8114.8223,393
6/17/201314.8214.8614.7514.8227,271
6/14/201314.7914.7914.6514.6758,988
6/13/201314.5414.7114.5214.7149,071
6/12/201314.6514.6514.5114.5443,492
6/11/201314.5214.5914.5214.5445,900
6/10/201314.7314.7314.6914.7040,043
6/7/201314.6214.8014.6214.74307,764
6/6/201314.5214.6014.4814.6071,488
6/5/201314.5014.5414.4314.4341,777
6/4/201314.6314.6814.5514.5982,012
6/3/201314.5614.6614.5014.6632,668
5/31/201314.6114.6414.5314.5426,349
5/30/201314.7914.8714.7914.815,281
5/29/201314.7614.8214.7114.7434,358
5/28/201314.9214.9514.7814.8143,553
5/24/201314.7414.7714.6814.7730,601
5/23/201314.6314.7814.6014.7728,908
5/22/201314.9114.9914.7014.7322,107
5/21/201314.7614.8614.7514.8420,500
5/20/201314.7814.8314.7614.8012,905
5/17/201314.7414.7914.6914.7748,023
5/16/201314.8414.8614.7514.7758,456
5/15/201314.7514.8514.7514.8451,984
5/14/201314.8714.9214.8714.90194,446
Trading Center