$16.79 -0.02 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Sep. 3, 2015 | 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
9/3/201314.5314.6114.4714.5324,575
8/30/201314.4514.4614.3414.3749,516
8/29/201314.6114.6314.5614.5989,072
8/28/201314.6114.7014.5514.6743,503
8/27/201314.8514.8614.7114.7257,731
8/26/201315.1415.1615.1215.1422,995
8/23/201315.1715.2915.1715.2819,892
8/22/201315.0615.1915.0615.1437,365
8/21/201315.0515.1114.9715.0269,387
8/20/201315.1215.1715.0615.1341,921
8/19/201315.2215.2215.1315.1325,545
8/16/201315.2115.2915.2015.2437,402
8/15/201315.1115.2414.9815.2395,072
8/14/201315.2515.3115.2315.2336,098
8/13/201315.2815.3515.1915.3183,308
8/12/201315.2115.2715.1915.2734,573
8/9/201315.2715.2915.2115.2624,475
8/8/201315.1515.3115.1515.3088,035
8/7/201314.9314.9714.8714.9533,184
8/6/201314.9514.9514.8614.92125,556
8/5/201314.9114.9414.9014.9223,290
8/2/201314.8814.9614.8414.9637,308
8/1/201314.6914.7314.6114.71102,499
7/31/201314.4414.6314.4414.56200,462
7/30/201314.2914.2914.2014.251,257,060
7/29/201314.1414.1714.1214.135,546
7/26/201314.2114.3014.1414.293,704
7/25/201314.1614.3014.1414.2961,521
7/24/201314.3014.3214.2214.2560,978
7/23/201314.1414.1814.1414.182,923
7/22/201314.1614.1814.1314.145,361
7/19/201314.1514.2714.1514.2055,960
7/18/201314.1414.2114.1314.2162,847
7/17/201314.2314.2314.1014.1339,517
7/16/201314.1214.2214.1214.224,202
7/15/201314.1914.2214.1614.2155,369
7/12/201314.1014.1814.0814.1669,567
7/11/201314.1714.2814.1214.2431,155
7/10/201313.7513.9113.7513.8538,743
7/9/201313.7613.7713.6513.7078,603
7/8/201313.6313.7013.6313.6972,734
7/5/201313.5513.5513.4613.5022,113
7/3/201313.4113.5213.3713.5013,747
7/2/201313.5613.6113.4613.4829,291
7/1/201313.6913.7013.6313.6410,386
6/28/201313.6013.6613.5113.62274,318
6/27/201313.6113.7013.6113.6823,416
6/26/201313.9514.0013.9213.9671,888
6/25/201313.7813.8813.7413.8347,166
6/24/201313.6413.8213.5513.7478,470
6/21/201314.1314.1613.9414.0434,171
6/20/201314.2714.2814.0614.0960,663
6/19/201314.8214.8414.5314.57214,646
6/18/201314.8214.8614.8114.8223,393
6/17/201314.8214.8614.7514.8227,271
6/14/201314.7914.7914.6514.6758,988
6/13/201314.5414.7114.5214.7149,071
6/12/201314.6514.6514.5114.5443,492
6/11/201314.5214.5914.5214.5445,900
6/10/201314.7314.7314.6914.7040,043
6/7/201314.6214.8014.6214.74307,764
6/6/201314.5214.6014.4814.6071,488
6/5/201314.5014.5414.4314.4341,777
6/4/201314.6314.6814.5514.5982,012
6/3/201314.5614.6614.5014.6632,668
5/31/201314.6114.6414.5314.5426,349
5/30/201314.7914.8714.7914.815,281
5/29/201314.7614.8214.7114.7434,358
5/28/201314.9214.9514.7814.8143,553
5/24/201314.7414.7714.6814.7730,601
5/23/201314.6314.7814.6014.7728,908
5/22/201314.9114.9914.7014.7322,107
5/21/201314.7614.8614.7514.8420,500
5/20/201314.7814.8314.7614.8012,905
5/17/201314.7414.7914.6914.7748,023
5/16/201314.8414.8614.7514.7758,456
5/15/201314.7514.8514.7514.8451,984
5/14/201314.8714.9214.8714.90194,446
5/13/201314.8414.9314.8414.9277,076
5/10/201314.9114.9614.8514.9667,008
5/9/201315.0215.0614.9114.9558,547
5/8/201315.1015.1415.0715.1280,645
5/7/201314.9814.9814.8614.9381,508
5/6/201314.8314.8614.7914.85210,063
5/3/201314.7114.8414.7114.84146,082
5/2/201314.5114.6114.5114.58145,806
5/1/201314.6314.6814.5414.55104,681
4/30/201314.5314.6514.5014.6560,883
4/29/201314.4714.6214.4714.58173,474
4/26/201314.3414.3514.2814.3543,840
4/25/201314.4814.4914.3914.3917,942
4/24/201314.3514.4714.3514.4312,137
4/23/201314.3214.4214.3014.39285,992
4/22/201314.1714.2614.1114.2467,870
4/19/201314.0714.1014.0014.0657,649
4/18/201313.9513.9913.8413.9177,441
4/17/201314.1714.1713.8613.9248,320
4/16/201314.3114.3514.2314.3518,854
4/15/201314.2814.3014.1014.1021,342
4/12/201314.3814.4914.3714.4766,396
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!