$17.92 +0.06 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
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
10/10/201415.6115.6515.4815.4973,388
10/9/201415.9415.9515.6815.69154,752
10/8/201415.8016.0215.7816.01137,153
10/7/201415.9715.9715.7815.7853,641
10/6/201416.0616.1516.0016.1165,530
10/3/201415.9616.0615.9516.0195,191
10/2/201416.0916.1215.9216.05302,314
10/1/201416.2316.2416.1016.16197,556
9/30/201416.2916.4216.2916.3254,852
9/29/201416.3516.3916.3216.3558,960
9/26/201416.5116.5116.4116.4648,535
9/25/201416.5316.5516.4316.4775,347
9/24/201416.5716.6316.5016.6059,895
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center