iShs MSCI Bl Cp Shs  $17.01

down 0.00


30/7/2014 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
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
1/23/201314.2614.2814.1714.2473,514
1/22/201314.2914.3514.2714.3414,225
1/18/201314.2314.3114.2214.30125,349
1/17/201314.1714.2814.1614.24185,983
1/16/201314.0014.0413.9713.99187,608
1/15/201314.0114.0813.9614.06115,588
1/14/201314.0014.0713.9814.03315,659
1/11/201313.9914.0513.9314.04174,560
1/10/201313.9013.9913.8913.9926,505
1/9/201313.6813.7113.6513.6934,992
1/8/201313.7413.7413.6613.6855,441
1/7/201313.7313.7813.7013.78130,397
1/4/201313.7313.8213.7013.7943,252
1/3/201313.7513.8113.7013.71214,113
1/2/201313.9014.0013.8013.88402,450
12/31/201213.6713.8513.6713.85130,013
12/28/201213.6013.6313.5913.59124,846
12/27/201213.7813.7913.6613.74142,604
12/26/201213.7313.7513.6313.6746,585
12/24/201213.6913.6913.5213.6312,067
12/21/201213.6513.7513.6313.7563,169
Trading Center