$16.38 -0.01 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Nov. 20, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
2/3/201211.5311.6911.5311.6960,315
2/2/201211.4811.5311.4311.5017,180
2/1/201211.3511.5211.3511.4561,490
1/31/201211.2011.2011.0911.1812,882
1/30/201211.1511.1811.1211.1725,007
1/27/201211.3411.3911.3311.3710,113
1/26/201211.3811.3811.2811.282,716
1/25/201211.0711.2710.9911.2225,270
1/24/201210.9711.0910.9211.08142,824
1/23/201211.1311.1611.0811.1223,476
1/20/201210.9811.0410.9611.043,493
1/19/201210.9111.0310.8811.0316,747
1/18/201210.7610.8510.7610.821,646
1/17/201210.6410.7210.6410.6444,025
1/13/201210.4610.5110.3910.4825,449
1/12/201210.6710.7110.6510.7168,067
1/11/201210.5410.6110.5010.6110,054
1/10/201210.6410.6710.5910.6221,282
1/9/201210.4510.4910.4010.4623,531
1/6/201210.5310.5310.3810.4038,855
1/5/201210.5510.5510.4710.4945,414
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center