$15.82 +0.23 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Oct. 21, 2014 | 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
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
10/31/201111.8711.8711.6111.615,753
10/28/201112.1212.1612.0812.158,824
10/27/201112.1912.4012.0912.3598,183
10/26/201111.7511.7511.5211.6961,244
10/25/201111.6611.6811.5311.55118,213
10/24/201111.6011.8211.6011.8014,917
10/21/201111.5911.6911.5811.6917,839
10/20/201111.4211.4211.3011.301,223
10/19/201111.5311.5511.3811.41116,673
10/18/201111.4611.7211.3311.6420,133
10/17/201111.6711.6711.4611.4643,051
10/14/201111.8811.9011.7711.8639,101
10/13/201111.6011.7011.5111.7033,097
10/12/201111.6711.7511.6211.6636,894
10/11/201111.3711.5011.3511.4950,689
10/10/201111.4011.5211.3911.518,208
10/7/201111.1411.2111.0411.13136,441
10/6/201111.0211.2610.9911.267,257
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center