$15.82 +0.23 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
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
12/20/201213.8413.8813.7613.8582,646
12/19/201213.8813.9113.8113.8260,172
12/18/201213.6313.7513.5813.7343,062
12/17/201213.5013.5713.4913.54107,427
12/14/201213.4113.5413.4113.5177,428
12/13/201213.2813.3513.2713.30114,704
12/12/201213.2513.3613.2213.30106,363
12/11/201213.2113.2313.1913.2365,597
12/10/201213.0913.1413.0613.13286,974
12/7/201213.0913.1413.0213.13103,267
12/6/201213.1313.1913.0713.19228,136
12/5/201213.1613.2413.1113.19284,228
12/4/201213.1913.2113.1413.19131,301
12/3/201213.1613.1913.1113.13335,043
11/30/201213.0613.1413.0613.0876,593
11/29/201213.0213.0712.9713.0769,325
11/28/201212.7212.9112.7112.9143,429
11/27/201212.8412.8912.8012.82128,410
11/26/201212.8512.9012.8212.8844,747
11/23/201212.8312.8812.8212.8828,326
11/21/201212.5912.6112.5612.6036,242
11/20/201212.5212.5812.4912.5758,808
11/19/201212.3512.5212.3512.5084,553
11/16/201212.2912.2912.1612.2355,848
11/15/201212.3112.3612.2312.2760,011
11/14/201212.4112.4112.2312.24221,089
11/13/201212.3512.4612.3312.3434,229
11/12/201212.4312.4412.3712.4117,426
11/9/201212.3012.4412.2912.36178,037
11/8/201212.4612.5212.3812.38106,661
11/7/201212.5312.6012.4312.54984,532
11/6/201212.6212.7112.6112.67610,236
11/5/201212.5712.5712.5012.5147,089
11/2/201212.7412.7412.6012.6061,597
11/1/201212.6512.7712.6512.73171,268
10/31/201212.8012.8412.6312.7039,076
10/26/201212.6612.7312.6512.72103,196
10/25/201212.7312.7312.6112.6516,040
10/24/201212.7012.7012.6112.6129,809
10/23/201212.6812.6812.5812.6414,780
10/22/201212.8512.8712.7812.8558,950
10/19/201212.8912.8912.7512.7715,194
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center