iShs MSCI Bl Cp Shs  $16.74

down -0.27


31/7/2014 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
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
10/18/201212.9613.0212.8812.9421,998
10/17/201213.0613.1113.0413.0960,230
10/16/201212.8813.0012.8813.0014,275
10/15/201212.7012.7812.6612.787,530
10/12/201212.7312.7612.6612.6628,836
10/11/201212.6612.7112.6212.6270,077
10/10/201212.6312.6812.5512.5936,989
10/9/201212.7912.8212.6812.70146,019
10/8/201212.9112.9212.8812.928,208
10/5/201213.0813.1012.9612.9718,254
10/4/201212.8412.9412.8112.94140,736
10/3/201212.7712.8312.7112.7649,457
10/2/201212.8212.8612.7612.80112,138
10/1/201212.7012.7412.5812.59192,062
9/28/201212.7312.7312.5312.5826,668
9/27/201212.7112.8412.6612.8265,113
9/26/201212.7212.7212.6312.6723,742
9/25/201212.9412.9812.7512.7789,924
9/24/201212.8512.9012.7912.8623,602
9/21/201212.9412.9912.9312.976,952
9/20/201212.8312.9212.7712.8918,313
9/19/201212.8012.9212.8012.87222,134
9/18/201212.8912.9012.8012.8546,337
9/17/201212.9713.0312.9312.99338,059
9/14/201212.9613.0612.9512.9656,178
9/13/201212.6112.9412.6012.91257,943
9/12/201212.6312.6812.6112.6594,674
9/11/201212.4512.5712.4512.55187,333
9/10/201212.4312.4712.3712.3969,105
9/7/201212.5512.5812.5112.57107,577
9/6/201212.1712.3812.1712.37222,872
9/5/201212.1012.1012.0312.0339,638
9/4/201212.0512.0812.0012.04117,977
8/31/201212.0012.0411.9311.9790,735
8/30/201211.9211.9211.8211.8222,115
8/29/201211.9911.9911.9311.9814,906
8/28/201211.9312.0111.9311.994,134
8/27/201211.9811.9811.9311.9320,820
8/24/201211.8211.9311.8211.8911,887
8/23/201211.8611.9311.8311.8612,139
8/22/201211.8812.0011.8812.0024,368
8/21/201211.9912.0411.9211.9512,279
8/20/201211.8811.8811.8611.874,045
8/17/201211.8711.9011.8311.906,257
8/16/201211.7911.8911.7911.8760,712
8/15/201211.7311.7411.7011.7413,216
8/14/201211.7211.7411.7211.741,537
8/13/201211.7611.7711.6911.7137,412
8/10/201211.6311.7411.6311.743,018
8/9/201211.7611.7911.6911.7517,040
8/8/201211.7111.7911.7111.7925,587
8/7/201211.8811.9311.8611.8728,069
8/6/201211.8211.8511.8011.85102,649
8/3/201211.5211.7211.5211.67205,970
8/2/201211.3211.3711.1611.2025,330
8/1/201211.6511.6811.4611.4697,970
7/31/201211.4811.4911.4411.44120,904
Trading Center