$17.49 +0.10 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Apr. 24, 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
11/27/201212.8412.8912.8012.82128,410
11/26/201212.8512.9012.8212.8844,747
11/23/201212.8312.8812.8212.8828,326
11/21/201212.5912.6112.5612.6036,242
11/20/201212.5212.5812.4912.5758,808
11/19/201212.3512.5212.3512.5084,553
11/16/201212.2912.2912.1612.2355,848
11/15/201212.3112.3612.2312.2760,011
11/14/201212.4112.4112.2312.24221,089
11/13/201212.3512.4612.3312.3434,229
11/12/201212.4312.4412.3712.4117,426
11/9/201212.3012.4412.2912.36178,037
11/8/201212.4612.5212.3812.38106,661
11/7/201212.5312.6012.4312.54984,532
11/6/201212.6212.7112.6112.67610,236
11/5/201212.5712.5712.5012.5147,089
11/2/201212.7412.7412.6012.6061,597
11/1/201212.6512.7712.6512.73171,268
10/31/201212.8012.8412.6312.7039,076
10/26/201212.6612.7312.6512.72103,196
10/25/201212.7312.7312.6112.6516,040
10/24/201212.7012.7012.6112.6129,809
10/23/201212.6812.6812.5812.6414,780
10/22/201212.8512.8712.7812.8558,950
10/19/201212.8912.8912.7512.7715,194
10/18/201212.9613.0212.8812.9421,998
10/17/201213.0613.1113.0413.0960,230
10/16/201212.8813.0012.8813.0014,275
10/15/201212.7012.7812.6612.787,530
10/12/201212.7312.7612.6612.6628,836
10/11/201212.6612.7112.6212.6270,077
10/10/201212.6312.6812.5512.5936,989
10/9/201212.7912.8212.6812.70146,019
10/8/201212.9112.9212.8812.928,208
10/5/201213.0813.1012.9612.9718,254
10/4/201212.8412.9412.8112.94140,736
10/3/201212.7712.8312.7112.7649,457
10/2/201212.8212.8612.7612.80112,138
10/1/201212.7012.7412.5812.59192,062
9/28/201212.7312.7312.5312.5826,668
9/27/201212.7112.8412.6612.8265,113
9/26/201212.7212.7212.6312.6723,742
9/25/201212.9412.9812.7512.7789,924
9/24/201212.8512.9012.7912.8623,602
9/21/201212.9412.9912.9312.976,952
9/20/201212.8312.9212.7712.8918,313
9/19/201212.8012.9212.8012.87222,134
9/18/201212.8912.9012.8012.8546,337
9/17/201212.9713.0312.9312.99338,059
9/14/201212.9613.0612.9512.9656,178
9/13/201212.6112.9412.6012.91257,943
9/12/201212.6312.6812.6112.6594,674
9/11/201212.4512.5712.4512.55187,333
9/10/201212.4312.4712.3712.3969,105
9/7/201212.5512.5812.5112.57107,577
9/6/201212.1712.3812.1712.37222,872
9/5/201212.1012.1012.0312.0339,638
9/4/201212.0512.0812.0012.04117,977
8/31/201212.0012.0411.9311.9790,735
8/30/201211.9211.9211.8211.8222,115
8/29/201211.9911.9911.9311.9814,906
8/28/201211.9312.0111.9311.994,134
8/27/201211.9811.9811.9311.9320,820
8/24/201211.8211.9311.8211.8911,887
8/23/201211.8611.9311.8311.8612,139
8/22/201211.8812.0011.8812.0024,368
8/21/201211.9912.0411.9211.9512,279
8/20/201211.8811.8811.8611.874,045
8/17/201211.8711.9011.8311.906,257
8/16/201211.7911.8911.7911.8760,712
8/15/201211.7311.7411.7011.7413,216
8/14/201211.7211.7411.7211.741,537
8/13/201211.7611.7711.6911.7137,412
8/10/201211.6311.7411.6311.743,018
8/9/201211.7611.7911.6911.7517,040
8/8/201211.7111.7911.7111.7925,587
8/7/201211.8811.9311.8611.8728,069
8/6/201211.8211.8511.8011.85102,649
8/3/201211.5211.7211.5211.67205,970
8/2/201211.3211.3711.1611.2025,330
8/1/201211.6511.6811.4611.4697,970
7/31/201211.4811.4911.4411.44120,904
7/30/201211.6111.6511.5711.6212,126
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
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center