$16.38 +0.03 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Dec. 19, 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
7/27/201211.6111.7511.5811.7047,762
7/26/201211.3811.4511.3711.4434,162
7/25/201211.0711.0710.9911.04119,996
7/24/201211.0111.0110.8610.9343,448
7/23/201211.0011.0510.9511.0510,783
7/20/201211.3511.3511.2511.30379,684
7/19/201211.5411.6011.5011.5810,042
7/18/201211.3411.4511.3311.434,037
7/17/201211.2611.3611.1811.3417,729
7/16/201211.1511.2311.1411.2214,793
7/13/201211.1211.2311.1211.2048,356
7/12/201211.0611.1211.0011.09105,032
7/11/201211.1711.1911.1211.1923,255
7/10/201211.2211.2211.1411.1531,579
7/9/201211.2411.2411.1411.2015,807
7/6/201211.2511.2711.1811.213,340
7/5/201211.4011.4511.3411.4053,943
7/3/201211.5711.6711.5711.6411,874
7/2/201211.5511.6111.5011.60110,268
6/29/201211.3211.5411.3111.5269,067
6/28/201210.8210.9010.8010.904,988
6/27/201210.8310.8910.8310.896,610
6/26/201210.7410.7910.6910.7911,262
6/25/201210.6610.7010.6610.6928,998
6/22/201210.8210.8610.7610.8328,336
6/21/201211.0211.0210.7310.7325,209
6/20/201211.3111.4011.2511.3624,197
6/19/201211.3711.4511.3611.36224,330
6/18/201211.1711.1911.1211.1320,047
6/15/201211.1711.2511.1511.2323,022
6/14/201211.0911.2211.0911.204,934
6/13/201211.0611.1111.0211.0314,141
6/12/201211.0411.1111.0311.0921,133
6/11/201211.1511.1510.9310.9318,573
6/8/201210.9611.0910.9611.0719,777
6/7/201211.2111.2111.0611.0815,033
6/6/201210.9011.1410.9011.14227,422
6/5/201210.7110.8110.7110.8081,520
6/4/201210.7910.8310.7410.8029,673
6/1/201210.7710.7710.6810.7124,905
5/31/201211.0011.0010.8710.9448,441
5/30/201211.0611.0610.9510.9520,492
5/29/201211.1911.2111.1311.214,599
5/25/201211.0511.0911.0411.085,409
5/24/201211.0911.1311.0011.0521,832
5/23/201211.1111.1310.9611.1343,688
5/22/201211.3211.3911.2111.2424,641
5/21/201211.0711.2711.0711.2752,128
5/18/201211.0711.0710.9811.0084,405
5/17/201211.1611.1611.0411.0585,584
5/16/201211.2411.3411.1711.17314,741
5/15/201211.3011.3211.2111.22339,798
5/14/201211.4411.4711.4011.4038,620
5/11/201211.7011.7611.6611.665,101
5/10/201211.6811.7511.6811.7018,491
5/9/201211.5411.6711.4811.5920,874
5/8/201211.8011.8111.7111.79264,053
5/7/201211.7811.8911.7611.8888,545
5/4/201211.8811.9111.7711.7843,310
5/3/201212.0012.0311.9211.9468,797
5/2/201212.0412.0712.0012.0732,670
5/1/201212.0712.2512.0712.18138,111
4/30/201212.0012.0611.9812.0658,347
4/27/201212.0212.0811.9812.0420,910
4/26/201211.9112.0311.9012.01141,455
4/25/201212.0212.0411.9712.0123,319
4/24/201211.7511.8311.7511.77119,979
4/23/201211.6611.7111.6011.6880,654
4/20/201211.9411.9411.9111.914,546
4/19/201211.9211.9711.7911.8343,788
4/18/201211.8911.9711.8911.9451,149
4/17/201212.0012.0611.9612.0422,271
4/16/201211.8311.8811.7611.8624,939
4/13/201211.8911.8911.7211.8025,906
4/12/201211.8612.0411.8612.0362,939
4/11/201211.8111.8411.7311.7476,797
4/10/201211.7511.8211.5411.54197,074
4/9/201211.6611.8011.6311.7530,837
4/5/201211.7511.8211.7011.79360,630
4/4/201211.9812.0211.8711.96220,384
4/3/201212.4512.5012.2212.2955,682
4/2/201212.2512.5212.2312.50143,569
3/30/201212.3012.3412.2312.3451,467
3/29/201212.1212.2012.0812.2068,987
3/28/201212.3012.3312.1812.2314,049
3/27/201212.4712.4712.3612.3623,973
3/26/201212.4212.5312.4112.5183,745
3/23/201212.2012.2912.1212.2832,713
3/22/201212.1512.2112.1312.1955,639
3/21/201212.3012.3012.2212.2741,053
3/20/201212.2312.3412.2112.3216,070
3/19/201212.2712.4312.2612.42181,839
3/16/201212.2012.2812.2012.2616,327
3/15/201212.0312.1212.0312.1215,895
3/14/201212.0612.0611.9612.0225,199
3/13/201211.9912.0711.9912.0713,091
3/12/201211.8611.9611.8011.9250,778
3/9/201211.8611.8811.8011.8217,001
3/8/201211.7511.9311.7511.9079,199
3/7/201211.5411.6211.5111.59117,881
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center