$17.33 +0.35 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Jun. 29, 2016 | 10:29 AM

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
4/20/201517.2917.3117.2017.23552,733
4/17/201517.2017.2317.1317.21322,440
4/16/201517.4117.5417.3417.48261,820
4/15/201517.4617.5017.3417.44104,258
4/14/201517.4317.4417.3817.4285,258
4/13/201517.3117.3717.2217.25233,710
4/10/201517.3217.4117.3117.3978,757
4/9/201517.3817.3817.2817.3595,420
4/8/201517.4917.4917.2817.337,708,270
4/7/201517.4317.5117.3617.3691,578
4/6/201517.3517.6117.3417.4567,955
4/2/201517.2217.3517.2217.3158,021
4/1/201517.0417.0516.9117.02131,695
3/31/201516.8316.9516.8316.8984,958
3/30/201517.1017.1717.0817.1284,110
3/27/201516.8817.0516.8617.02143,018
3/26/201516.9016.9416.8116.85134,043
3/25/201517.2917.3017.1317.1581,982
3/24/201517.1917.2317.1417.16116,005
3/23/201517.0917.2317.0717.1857,689
3/20/201516.9517.1416.8617.00138,022
3/19/201516.6316.6716.5716.63179,651
3/18/201516.5016.9116.5016.87187,065
3/17/201516.6316.6316.5416.57294,043
3/16/201516.6516.7716.6416.70172,872
3/13/201516.5016.5016.3816.45137,165
3/11/201516.4716.5716.4316.47208,044
3/10/201516.6216.6216.4616.47322,844
3/9/201516.9417.0116.8816.96348,935
3/6/201517.0917.1016.9416.96164,087
3/5/201517.2417.3117.2317.29273,667
3/4/201517.2517.2517.0917.17539,038
3/3/201517.3317.3617.2217.296,631,230
3/2/201517.4717.4717.3517.42339,536
2/27/201517.3317.4317.3017.3525,882
2/26/201517.3617.4417.3617.3991,237
2/25/201517.5217.5217.4217.4697,444
2/24/201517.4017.4817.3317.44144,207
2/23/201517.3317.4317.3317.4043,705
2/20/201517.1317.5217.1117.4462,522
2/19/201517.3017.3917.2717.28100,990
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center