iShs MSCI Bl Cp Shs  $17.01

up +0.02


19/8/2014 03:59 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
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
3/6/201211.5311.5411.3911.4235,605
3/5/201211.8311.8711.8111.8612,169
3/2/201211.9011.9111.8311.8916,802
3/1/201211.9111.9911.9111.974,620
2/29/201212.0012.0211.8511.90102,715
2/28/201211.8411.9211.8211.9217,534
2/27/201211.7011.7911.6711.7728,350
2/24/201211.8011.8911.8011.8532,326
2/23/201211.6611.7611.6411.7632,874
2/22/201211.6811.6811.6311.6615,394
2/21/201211.7211.7811.7011.715,109
2/17/201211.7011.7011.6311.7018,881
2/16/201211.4011.6311.3711.6317,013
2/15/201211.4911.4911.3511.4014,072
2/14/201211.5811.5811.4011.4717,915
2/13/201211.6611.6811.6111.664,832
2/10/201211.4811.5311.4511.476,219
2/9/201211.6611.7311.6511.7260,973
2/8/201211.6911.7011.6311.6949,074
2/7/201211.6111.6911.5711.6719,127
2/6/201211.5311.6111.5111.5770,103
2/3/201211.5311.6911.5311.6960,315
2/2/201211.4811.5311.4311.5017,180
2/1/201211.3511.5211.3511.4561,490
1/31/201211.2011.2011.0911.1812,882
1/30/201211.1511.1811.1211.1725,007
1/27/201211.3411.3911.3311.3710,113
1/26/201211.3811.3811.2811.282,716
1/25/201211.0711.2710.9911.2225,270
1/24/201210.9711.0910.9211.08142,824
1/23/201211.1311.1611.0811.1223,476
1/20/201210.9811.0410.9611.043,493
1/19/201210.9111.0310.8811.0316,747
1/18/201210.7610.8510.7610.821,646
1/17/201210.6410.7210.6410.6444,025
1/13/201210.4610.5110.3910.4825,449
1/12/201210.6710.7110.6510.7168,067
1/11/201210.5410.6110.5010.6110,054
1/10/201210.6410.6710.5910.6221,282
1/9/201210.4510.4910.4010.4623,531
1/6/201210.5310.5310.3810.4038,855
1/5/201210.5510.5510.4710.4945,414
1/4/201210.7410.7510.6410.7222,528
1/3/201210.8010.9010.7610.8655,506
12/30/201110.5910.6210.5410.5933,140
12/29/201110.4410.6210.4310.6228,574
12/28/201110.5410.5510.4010.4244,852
12/27/201110.5310.5810.5310.5312,452
12/23/201110.5110.5410.4710.5411,263
12/22/201110.4310.5010.3810.4723,585
12/21/201110.4210.4310.3410.4250,108
12/20/201110.4010.4910.4010.4761,839
12/19/201110.5510.5910.4610.4839,263
12/16/201110.5210.5310.4010.4777,929
12/15/201110.4510.4610.4210.4321,059
12/14/201110.4710.4710.3710.4211,240
12/13/201110.7510.7510.5010.5316,250
12/12/201110.8710.8710.6710.704,532
12/9/201111.0211.0911.0211.061,384
12/8/201111.0111.0110.8810.9141,299
12/7/201111.0411.2310.9911.207,377
12/6/201111.1611.1911.0911.1622,108
12/5/201111.3611.3611.1911.2120,106
12/2/201111.1711.1711.0311.053,246
12/1/201111.1611.1711.0011.007,954
11/30/201111.1011.2011.0811.1759,814
11/29/201110.7110.7610.6910.7012,463
11/28/201110.7810.7810.6810.7214,377
11/25/201110.2910.3810.2310.2313,588
11/23/201110.5210.5210.3710.3716,151
11/22/201110.6810.7510.5710.67100,188
11/21/201110.5910.6510.5610.6193,772
11/18/201110.9610.9610.8410.9144,403
11/17/201111.0211.0210.8410.8438,673
11/16/201111.0711.1510.9510.9652,804
11/15/201111.2011.2411.1211.1919,789
11/14/201111.3711.3811.2411.2911,545
11/11/201111.4511.6111.4411.568,612
11/10/201111.2511.2611.1011.1555,974
11/9/201111.2411.2611.0211.0779,145
11/8/201111.5411.6411.4311.6336,554
11/7/201111.3711.3711.2511.3770,155
11/4/201111.4111.4711.2811.3495,892
11/3/201111.4211.6111.2811.5777,785
11/2/201111.2911.3211.1811.208,029
11/1/201111.0811.3311.0811.1917,735
Trading Center