$17.95 -0.12 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

May. 3, 2016 | 10:57 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
12/3/201315.8415.8615.7715.798,190
12/2/201316.0016.0315.9215.93121,856
11/29/201316.0916.1516.0916.1030,566
11/27/201315.9916.0215.9615.9626,155
11/26/201315.8215.9415.8215.9027,461
11/25/201315.8215.8415.7915.79140,259
11/22/201315.7415.8215.7215.7955,260
11/21/201315.7315.7815.7215.7812,772
11/20/201315.8515.8515.6515.6546,328
11/19/201315.8515.9315.8115.8721,775
11/18/201315.9915.9915.8315.83190,445
11/15/201315.9415.9515.8815.9249,160
11/14/201315.9015.9815.8815.9217,682
11/13/201315.7315.9515.7215.9552,882
11/12/201315.9615.9615.8815.927,740
11/11/201315.9516.0015.9216.0078,049
11/8/201315.7015.8615.6815.8638,862
11/7/201316.0016.0215.8315.8436,390
11/6/201316.1116.2116.1116.1423,210
11/5/201315.8715.9715.8715.9324,986
11/4/201316.0416.0416.0016.0429,021
11/1/201316.0016.0215.9015.9682,793
10/31/201316.1316.1616.0516.0927,974
10/30/201316.1516.2116.0616.1323,706
10/29/201316.2916.3316.2616.2913,035
10/28/201316.2516.2616.2016.2042,047
10/25/201316.2916.2916.2316.299,447
10/24/201316.3016.3216.2716.2861,113
10/23/201316.2416.3116.2316.2553,011
10/22/201316.2916.3516.2916.3242,690
10/21/201316.1616.2016.1316.1831,810
10/18/201316.1116.1416.0616.1431,746
10/17/201315.8715.9915.8715.9993,494
10/16/201315.6815.8015.6415.80223,758
10/15/201315.5715.6015.5615.5816,470
10/14/201315.4215.5415.4215.5431,870
10/11/201315.4515.5015.4415.4916,637
10/10/201315.3515.5015.3515.4814,284
10/9/201315.1615.2515.1515.2231,632
10/8/201315.3115.3315.2215.2414,756
10/7/201315.2915.3715.2915.3215,420
10/4/201315.4215.4715.4015.4325,288
10/3/201315.4315.4615.4015.4023,173
10/2/201315.4715.5115.4415.5115,191
10/1/201315.4115.4915.3515.45110,419
9/30/201315.3315.4015.2815.3975,147
9/27/201315.3715.4515.3715.3936,533
9/26/201315.4015.4115.3715.4113,241
9/25/201315.3315.4315.3215.3713,287
9/24/201315.3715.3815.3015.336,302
9/23/201315.4715.4715.3815.428,899
9/20/201315.5615.5615.4415.4471,953
9/19/201315.6115.6115.4915.52165,600
9/18/201315.2115.6915.1915.64103,506
9/17/201315.1815.2315.1615.2276,487
9/16/201315.2915.3015.1915.2238,685
9/13/201314.9615.0814.9215.05208,300
9/12/201314.9014.9914.8914.9316,735
9/11/201314.9015.0614.9015.0672,158
9/10/201314.8714.9014.8314.8811,824
9/9/201314.6014.7614.6014.7452,276
9/6/201314.5114.6214.5114.6023,794
9/5/201314.5014.5314.4414.5043,268
9/4/201314.4214.5714.4214.531,146,310
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
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center