iShs MSCI Bl Cp Shs  $17.07

down 0.00


28/8/2014 03:54 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
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
5/13/201314.8414.9314.8414.9277,076
5/10/201314.9114.9614.8514.9667,008
5/9/201315.0215.0614.9114.9558,547
5/8/201315.1015.1415.0715.1280,645
5/7/201314.9814.9814.8614.9381,508
5/6/201314.8314.8614.7914.85210,063
5/3/201314.7114.8414.7114.84146,082
5/2/201314.5114.6114.5114.58145,806
5/1/201314.6314.6814.5414.55104,681
4/30/201314.5314.6514.5014.6560,883
4/29/201314.4714.6214.4714.58173,474
4/26/201314.3414.3514.2814.3543,840
4/25/201314.4814.4914.3914.3917,942
4/24/201314.3514.4714.3514.4312,137
4/23/201314.3214.4214.3014.39285,992
4/22/201314.1714.2614.1114.2467,870
4/19/201314.0714.1014.0014.0657,649
4/18/201313.9513.9913.8413.9177,441
4/17/201314.1714.1713.8613.9248,320
4/16/201314.3114.3514.2314.3518,854
4/15/201314.2814.3014.1014.1021,342
4/12/201314.3814.4914.3714.4766,396
4/11/201314.4914.5814.4614.4935,454
4/10/201314.2614.4714.2614.4437,095
4/9/201314.0714.2114.0614.14233,938
4/8/201314.0514.0814.0314.0736,715
4/5/201313.9114.0013.8913.9879,914
4/4/201314.1414.2214.0414.2146,184
4/3/201314.2114.2714.0914.1251,564
4/2/201314.1814.3214.1614.1636,527
4/1/201314.1614.2114.0914.0967,916
3/28/201314.1314.2014.1114.18157,768
3/27/201313.9414.0513.9014.0232,098
3/26/201314.1414.2014.1014.2072,359
3/25/201314.3614.4114.1014.15162,419
3/22/201314.3214.4314.3114.4253,340
3/21/201314.2414.3414.2214.24227,681
3/20/201314.4114.4414.3514.42135,289
3/19/201314.4614.4614.1814.2939,292
3/18/201314.3214.5014.3214.3934,847
3/15/201314.6614.6614.5814.6126,682
3/14/201314.5114.6014.4914.5753,353
3/13/201314.4614.5314.3914.49143,560
3/12/201314.5714.6214.4714.5052,236
3/11/201314.5214.5914.4914.5831,549
3/8/201314.4914.5814.4314.5832,060
3/7/201314.4614.5714.4614.5513,348
3/6/201314.3714.4014.2914.38151,282
3/5/201314.3214.3914.3214.36124,804
3/4/201314.0914.2214.0414.21190,223
3/1/201314.1014.1614.0114.1521,837
2/28/201314.2414.3414.2214.22106,625
2/27/201314.0514.3314.0514.3226,389
2/26/201314.0614.1113.9414.03130,830
2/25/201314.5614.5813.8713.88293,168
2/22/201314.3114.4414.2514.44190,324
2/21/201314.2514.2714.1214.1729,082
2/20/201314.6714.6714.4514.4747,255
2/19/201314.5314.6014.5314.5935,068
2/15/201314.5114.5114.4114.4435,850
2/14/201314.5414.5714.4714.5371,668
2/13/201314.3814.4314.3714.4262,400
2/12/201314.1914.3214.1814.2971,200
2/11/201314.0914.1714.0614.1388,956
2/8/201314.1114.1814.1114.1515,576
2/7/201314.2814.2814.0414.1042,900
2/6/201314.2214.3314.2214.3191,691
2/5/201314.3114.4114.3114.3463,483
2/4/201314.4314.4514.2114.22151,074
2/1/201314.5714.7814.5514.7785,712
1/31/201314.6014.6214.3414.36182,003
1/30/201314.6314.6814.6014.6456,084
1/29/201314.5514.6214.5014.6221,730
1/28/201314.6514.6514.5614.6235,623
1/25/201314.5114.5914.5014.5756,323
1/24/201314.3014.3614.3014.3340,304
Trading Center