iShs MSCI Bl Cp Shs  $17.29

down 0.00


24/7/2014 04:00 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
10/5/201110.8411.0310.7811.03134,687
10/4/201110.5110.8010.4310.8068,569
10/3/201110.8910.8910.6310.6313,155
9/30/201111.0611.1211.0011.008,280
9/29/201111.4111.4411.2111.3416,507
9/28/201111.3811.4411.1211.1251,430
9/27/201111.3011.4811.2511.2940,190
9/26/201110.7710.9810.7510.9839,461
9/23/201110.5010.7310.5010.7316,416
9/22/201110.6610.6710.4610.6134,523
9/21/201111.3111.3711.0611.0650,336
9/20/201111.3811.3911.2811.2946,774
9/19/201111.2011.3311.1411.2525,948
9/16/201111.6211.6211.5011.6032,486
9/15/201111.4311.5811.4311.5826,013
9/14/201111.1511.4210.9911.36345,396
9/13/201111.0411.2010.9911.1665,554
9/12/201110.9811.1010.8511.0692,663
9/9/201111.4211.4311.1911.2272,543
9/8/201111.9011.9111.7311.7557,274
9/7/201111.7911.9211.7611.8947,242
9/6/201111.5411.6811.5011.6876,501
9/2/201112.2012.2512.1212.1488,752
9/1/201112.4712.4912.3512.35238,169
8/31/201112.6212.6212.5012.5615,595
8/30/201112.2812.4312.2512.4019,840
8/29/201112.4112.4112.3212.4133,343
8/26/201111.9112.1811.8012.1524,994
8/25/201112.2912.2912.0112.0445,341
8/24/201112.1912.3112.1912.3113,370
8/23/201112.0212.2112.0112.2130,262
8/22/201112.1912.2211.9111.9128,214
8/19/201111.8412.0911.7811.8172,735
8/18/201112.1012.1111.9011.9852,574
8/17/201112.6212.7212.4812.5393,378
8/16/201112.4812.7312.3812.45208,196
8/15/201112.6312.7812.6312.7810,181
8/12/201112.4112.5312.2912.41366,397
8/11/201111.5012.0511.5011.90121,285
8/10/201111.8011.8311.4511.47167,390
8/9/201111.8312.0111.4412.01134,045
8/8/201111.6411.7111.2511.33221,521
8/5/201112.1712.3511.7512.23198,563
8/4/201112.3912.4111.8911.9068,332
8/3/201112.7912.7912.5512.70101,029
8/2/201112.8912.9412.6312.6484,454
8/1/201113.4513.4512.9513.1092,309
7/29/201113.3513.4313.2913.33352,933
7/28/201113.3813.5113.3813.4112,718
7/27/201113.7013.7113.4213.46114,205
7/26/201113.8313.8413.7813.8120,851
7/25/201113.7513.7913.7413.748,394
7/22/201113.8013.8413.7413.8119,673
7/21/201113.5913.8313.5813.79247,799
7/20/201113.3613.3613.2613.3516,775
7/19/201113.0313.1413.0313.1379,094
7/18/201112.9512.9612.8112.9223,624
7/15/201113.1513.2213.0813.1737,771
7/14/201113.2813.3213.0513.0689,138
7/13/201113.0713.2913.0613.15105,387
7/12/201112.9713.1112.9512.9521,245
7/11/201113.2513.2813.1513.18151,157
7/8/201113.7713.8413.6713.7265,969
7/7/201113.9714.0413.9314.0116,652
7/6/201113.8713.8713.7813.82122,473
7/5/201114.1214.1313.9814.0080,849
7/1/201113.9514.1313.9514.2140,443
6/30/201113.9514.1313.9514.1134,268
6/29/201113.8013.9313.7413.9324,142
6/28/201113.5813.6713.5713.6530,349
6/27/201113.4813.6213.4613.5977,706
6/24/201113.6113.6213.4313.4644,338
6/23/201113.5413.6713.4413.67353,487
6/22/201113.8813.9613.7913.8093,641
6/21/201114.2214.2814.1814.251,270,580
6/20/201113.9914.0513.9914.058,076
6/17/201114.1514.1714.0614.10110,311
6/16/201113.7813.8913.7013.8282,335
6/15/201114.1014.1413.8613.9060,981
6/14/201114.3414.4814.3414.40122,243
6/13/201114.2014.2714.1114.17182,753
6/10/201114.4114.4114.1114.16277,670
6/9/201114.4814.6114.4714.5686,646
6/8/201114.6014.6214.4414.46166,694
6/7/201114.7714.8214.6914.69211,295
6/6/201114.7114.7314.5414.55371,931
6/3/201114.5914.8614.5714.761,896,000
6/2/201114.7114.7514.5514.70199,935
6/1/201114.9314.9314.6114.65508,509
5/31/201114.8414.9614.8214.9544,880
5/27/201114.5714.5714.5214.5527,226
5/26/201114.5014.5514.3114.4960,610
5/25/201114.3214.4714.2814.4450,577
5/24/201114.4914.5014.3814.4330,643
5/23/201114.3514.4314.3014.3673,815
5/20/201114.9114.9114.7214.73207,042
5/19/201114.8714.9814.7914.97137,520
5/18/201114.7414.8314.7314.78177,223
5/17/201114.6714.7914.6014.77271,232
5/16/201114.7014.9014.7014.78189,960
Trading Center