$17.99 +0.20 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Jul. 31, 2015 | 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
3/9/201516.9417.0116.8816.96348,935
3/6/201517.0917.1016.9416.96164,087
3/5/201517.2417.3117.2317.29273,667
3/4/201517.2517.2517.0917.17539,038
3/3/201517.3317.3617.2217.296,631,230
3/2/201517.4717.4717.3517.42339,536
2/27/201517.3317.4317.3017.3525,882
2/26/201517.3617.4417.3617.3991,237
2/25/201517.5217.5217.4217.4697,444
2/24/201517.4017.4817.3317.44144,207
2/23/201517.3317.4317.3317.4043,705
2/20/201517.1317.5217.1117.4462,522
2/19/201517.3017.3917.2717.28100,990
2/18/201517.1917.3017.1317.2765,056
2/17/201517.0917.2217.0717.20127,656
2/13/201517.1117.1517.0817.151,044,510
2/12/201516.9317.1516.9317.15669,042
2/11/201516.7216.7816.6616.72109,354
2/10/201516.7516.8316.7116.8149,106
2/9/201516.5216.6916.5216.6458,969
2/6/201516.8516.8616.7016.72139,725
2/5/201516.9617.1016.9217.0980,641
2/4/201516.9317.0016.7716.79143,973
2/3/201516.9217.1516.9217.14622,337
2/2/201516.6316.7916.5816.77140,212
1/30/201516.6616.6816.5116.53177,284
1/29/201516.6416.7816.6016.7863,916
1/28/201516.6816.7316.4116.42111,597
1/27/201516.6016.7216.5916.6897,738
1/26/201516.5416.6516.5116.6043,621
1/23/201516.3516.4116.2416.25108,866
1/22/201516.2816.4216.2216.36283,164
1/21/201516.3316.4116.2716.40251,758
1/20/201516.3416.3816.1816.27305,756
1/16/201516.0416.2516.0016.23188,141
1/15/201515.9516.0115.8915.9390,889
1/14/201516.0216.0715.9416.04184,778
1/13/201516.1416.2115.9316.0496,795
1/12/201516.0016.0215.9416.0053,005
1/9/201516.0016.0115.8815.98158,252
1/8/201515.8215.9915.8215.91162,666
1/6/201515.7915.8115.6215.67145,175
1/5/201515.9716.0015.7515.82245,432
1/2/201516.2816.2816.1716.2283,735
12/31/201416.3116.3616.1816.21150,774
12/30/201416.4516.4516.2816.2982,314
12/29/201416.4816.5216.4316.4445,853
12/26/201416.5916.6616.4916.5564,357
12/24/201416.5316.6016.4616.5872,296
12/23/201416.4716.5216.4316.5055,971
12/22/201416.4816.5016.4216.50116,723
12/19/201416.3216.4416.3216.38340,526
12/18/201416.2516.3716.1916.35158,185
12/17/201416.0116.2215.9616.09102,527
12/16/201415.9716.2715.9716.0561,527
12/15/201416.2416.2915.9615.9976,501
12/12/201416.3616.4416.1216.13117,343
12/11/201416.6316.6316.4116.43222,109
12/10/201416.5216.5816.4516.46107,372
12/9/201416.5716.5916.4716.5778,784
12/8/201416.6616.7316.6516.6889,337
12/5/201416.6516.7316.6116.69157,052
12/4/201416.5716.6716.5216.58137,707
12/3/201416.5816.5816.5116.56100,571
12/2/201416.6416.6416.5616.61108,735
12/1/201416.6616.7116.6316.68169,343
11/28/201416.6816.6916.6516.6738,165
11/26/201416.6516.7016.6416.7029,375
11/25/201416.5916.7016.5916.65127,986
11/24/201416.5416.5816.4916.58176,370
11/21/201416.4416.5016.3216.3838,159
11/20/201416.3316.3916.3116.3847,400
11/19/201416.4016.4816.3416.3966,909
11/18/201416.2616.3616.2416.3481,364
11/17/201416.0516.1316.0416.11133,394
11/14/201416.0016.1415.9716.14120,373
11/13/201416.0216.1516.0216.1242,814
11/12/201415.9316.0015.9115.9345,674
11/11/201416.0816.0915.9716.08108,617
11/10/201415.9715.9915.9315.9596,049
11/7/201415.8315.9015.7815.9069,024
11/6/201416.0216.0415.8715.89119,442
11/5/201416.0316.0315.9616.00249,077
11/4/201416.0216.0215.9015.9986,468
11/3/201415.9815.9915.8915.9495,845
10/31/201415.9416.0715.9116.07120,282
10/30/201415.9116.0415.8916.0288,160
10/29/201416.2116.2515.9516.00160,287
10/28/201416.1016.1916.0916.1958,757
10/27/201415.8415.9815.8115.93103,570
10/24/201415.9016.0115.9016.0191,035
10/23/201415.8015.9015.7815.8245,912
10/22/201415.8015.8915.7115.7194,960
10/21/201415.7615.8415.7115.82104,090
10/20/201415.4415.6015.4415.5931,313
10/17/201415.3915.5415.3915.4777,507
10/16/201414.8215.1614.7415.02162,524
10/15/201415.2515.3114.9915.29332,141
10/14/201415.4115.5115.3315.38236,505
10/13/201415.5515.5715.3615.36376,392
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!