$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
11/10/201517.3017.3917.2517.3798,508
11/9/201517.4617.5017.3917.48757,437
11/6/201517.4717.5517.3917.55999,105
11/5/201517.4717.4917.3517.46120,687
11/4/201517.5417.5417.4217.46431,959
11/3/201517.5317.6217.4817.57279,848
10/30/201517.5917.6317.5117.51108,506
10/29/201517.3017.4217.3017.4163,788
10/28/201517.4217.5417.2817.3997,679
10/27/201517.3017.3117.2017.2175,286
10/26/201517.2617.3117.2317.2735,576
10/23/201517.2317.3017.1817.2843,797
10/22/201517.1417.2117.1017.17153,057
10/21/201517.3717.3717.2217.2451,720
10/20/201517.3317.3817.3217.3659,806
10/19/201517.3617.3717.2917.3287,818
10/16/201517.2917.3317.2517.2940,659
10/15/201517.2217.3217.1917.3237,079
10/14/201517.1917.2517.1517.20181,779
10/13/201517.1017.1917.1017.1170,301
10/12/201517.1217.1617.0817.1045,851
10/9/201517.1917.2017.1417.17149,466
10/8/201516.9717.1516.9617.1393,618
10/7/201517.1517.1917.0417.12201,540
10/6/201517.0317.1317.0217.06134,115
10/5/201516.9617.0516.9417.0583,921
10/2/201516.5016.8216.4816.82591,415
10/1/201516.5416.5616.4016.54211,098
9/30/201516.4616.4916.3516.47296,065
9/29/201516.3516.3516.2016.2682,640
9/28/201516.4716.5316.3216.35138,055
9/25/201516.6816.7516.6016.64386,206
9/24/201516.5916.7016.4716.65204,240
9/23/201516.7116.7516.6316.68115,730
9/22/201516.6816.7016.5516.68244,520
9/21/201517.1917.1917.0517.1048,625
9/18/201517.2217.4117.1517.26212,800
9/17/201517.3117.6117.3017.49137,994
9/16/201517.3417.4917.3017.45103,020
9/15/201516.8917.0616.8717.06144,249
9/14/201516.9516.9616.8716.9045,653
9/11/201516.9817.1216.9717.1219,028
9/10/201516.9917.2116.9917.14170,173
9/9/201517.2017.2116.9316.95163,585
9/8/201516.9516.9916.8716.9458,387
9/4/201516.5616.6316.5216.5982,818
9/3/201516.8616.8916.7516.79136,351
9/2/201516.8116.8216.6916.8192,369
9/1/201516.6716.7116.5716.62153,862
8/31/201516.9017.0116.8816.9584,084
8/28/201516.8616.9216.8116.9070,064
8/27/201516.9116.9916.8316.96147,637
8/26/201516.8916.8916.5516.82200,388
8/25/201517.0317.0616.5516.56241,324
8/24/201516.2216.8016.0916.45356,465
8/21/201517.1417.1416.7716.80341,526
8/20/201517.3017.3017.1217.1299,424
8/19/201517.4417.5417.3517.44337,509
8/18/201517.5417.6217.5417.6081,950
8/17/201517.5217.6217.5017.6070,308
8/14/201517.7017.7417.6317.7171,115
8/13/201517.7717.8217.7317.7967,034
8/12/201517.6917.8017.6017.80131,713
8/11/201518.0618.0617.9118.00293,980
8/10/201517.9518.0917.9518.06267,521
8/7/201517.8617.9717.8017.96310,165
8/6/201518.1518.1618.0618.1145,584
8/5/201518.0918.1117.9718.0361,739
8/4/201518.1118.1117.9618.01121,233
8/3/201518.1118.1417.9518.02385,093
7/31/201518.0018.0717.9417.9997,159
7/30/201517.7417.8017.6717.79136,157
7/29/201517.9918.1817.9918.05284,932
7/28/201518.0118.1017.9418.04179,815
7/27/201518.0118.0217.9217.94135,166
7/24/201518.1418.1818.0418.0562,234
7/23/201518.2518.2518.1418.1666,733
7/22/201518.1818.2118.1518.2147,908
7/21/201518.2418.3018.2318.2854,356
7/20/201518.2818.3218.2418.2737,930
7/17/201518.1918.2118.1518.1766,792
7/16/201518.2118.2418.1818.21128,465
7/15/201518.0718.1418.0018.05169,652
7/14/201518.0418.0717.9618.04113,097
7/13/201518.0018.0217.9217.97129,024
7/10/201517.8517.9617.7717.88565,382
7/9/201517.2717.3017.1317.14251,115
7/8/201517.0117.0116.8416.91158,481
7/7/201516.8717.1316.6317.10246,413
7/6/201517.0517.2016.9617.06136,839
7/2/201517.5417.5417.4317.49117,661
7/1/201517.6917.7517.5217.59114,379
6/30/201517.6717.6717.2817.37214,317
6/29/201517.5617.6917.4317.46403,114
6/26/201518.0218.0917.9317.97166,781
6/25/201517.9718.0317.9117.9480,614
6/24/201518.3218.3618.1818.23879,885
6/23/201518.3418.4418.3418.40844,133
6/22/201518.3418.4918.2718.32269,481
6/19/201517.9517.9817.8817.9458,292
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center