iShs MSCI Bl Cp Shs  $16.81

down -0.20


31/7/2014 02:18 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
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
5/13/201114.8814.9314.6114.7299,177
5/12/201114.7414.9014.6614.83233,470
5/11/201114.8514.8514.5814.66185,014
5/10/201114.9315.0414.9015.02212,690
5/9/201114.7314.8914.6814.851,406,970
5/6/201114.9114.9214.5214.68935,484
5/5/201115.0215.0314.7814.82294,869
5/4/201115.4215.4515.2215.24319,245
5/3/201115.4415.5915.4015.48401,403
5/2/201115.5915.6515.5215.55781,561
4/29/201115.4615.6015.4215.6057,869
4/28/201115.3715.5115.3715.50409,328
4/27/201115.2215.4315.1715.43307,215
4/26/201115.1515.2115.0815.17112,938
4/25/201114.9714.9914.9014.93177,497
4/21/201114.9414.9614.8814.9473,173
4/20/201114.8814.8914.8214.8675,017
4/19/201114.5514.6514.5014.6385,358
4/18/201114.3914.4214.2514.4282,252
4/15/201114.6514.7214.5614.6884,720
4/14/201114.5914.7114.5714.6795,170
4/13/201114.7014.7314.5814.6480,381
4/12/201114.6114.6514.5114.5938,463
4/11/201114.6614.7014.6014.6689,029
4/8/201114.7214.7214.6014.66284,972
4/7/201114.5014.5714.4514.5643,506
4/6/201114.4514.5714.4414.5478,549
4/5/201114.3114.4314.3114.40130,970
4/4/201114.4114.4614.3114.34302,706
4/1/201114.1014.2814.1014.2837,633
3/31/201114.0914.1314.0414.1165,883
3/30/201114.0614.1614.0014.11150,757
3/29/201113.9314.0413.9314.0361,097
3/28/201114.0014.0313.9213.934,451
3/25/201114.0714.0913.9714.0046,136
3/24/201114.0114.0814.0014.0822,343
3/23/201113.7813.9013.7613.8839,806
3/22/201113.9113.9113.8113.88961,616
3/21/201113.8714.0013.8513.98104,081
3/18/201113.7313.7513.5713.6146,343
3/17/201113.4213.5013.3713.4064,826
3/16/201113.4113.4212.9413.07224,181
3/15/201113.2713.5013.1913.47201,391
3/14/201113.8013.8813.8013.8763,195
3/11/201113.7313.8613.7113.83147,699
3/10/201113.8113.8313.7013.76495,181
3/9/201113.9414.0013.9313.98947,590
3/8/201113.8813.9913.8413.97888,451
3/7/201114.0814.0813.8913.93114,328
3/4/201114.0614.1013.9314.0247,670
3/3/201113.8914.0013.8614.0018,685
3/2/201113.7613.8613.7313.8179,292
3/1/201113.8813.8813.6913.7298,565
2/28/201113.7913.8113.6713.76151,608
2/25/201113.6413.6813.5913.65811,630
2/24/201113.6213.6213.4613.5646,257
2/23/201113.6113.6813.5313.6084,033
2/22/201113.5713.6713.5013.5016,894
2/18/201113.7813.8513.7513.8133,812
2/17/201113.7413.8313.7213.81224,577
2/16/201113.6213.7513.6213.7516,956
2/15/201113.5913.6613.5513.5711,895
2/14/201113.5613.6213.5013.6135,886
2/11/201113.4813.6513.4813.6348,936
2/10/201113.5213.6013.4613.5872,942
2/9/201113.7713.8613.7013.8483,399
2/8/201113.6713.8013.6713.75212,364
2/7/201113.5513.6613.5413.66679,430
2/4/201113.5113.5713.4413.57139,941
2/3/201113.5213.6213.4613.62129,838
2/2/201113.6413.7013.6113.64212,098
2/1/201113.5413.7313.5413.72104,200
1/31/201113.3713.4313.3213.41801,262
1/28/201113.5113.5313.2413.2780,340
1/27/201113.6513.6713.5513.63444,117
1/26/201113.6413.6513.5413.5762,774
1/25/201113.4313.5913.4313.5947,575
1/24/201113.3713.5013.3713.4970,063
1/21/201113.3413.4213.3113.39131,338
1/20/201113.2013.2313.0913.2038,187
1/19/201113.4013.4113.2513.31103,847
1/18/201113.3313.4013.2713.40926,636
1/14/201113.1113.2713.1113.2775,704
1/13/201113.1913.2613.1513.19257,083
1/12/201112.8613.0612.8413.0696,269
1/11/201112.6912.7112.6312.69171,340
1/10/201112.6012.6612.5312.6161,977
1/7/201112.8012.8212.6012.743,343,360
1/6/201113.0513.0512.8012.85360,174
1/5/201113.0013.1012.9513.1099,699
1/4/201113.3813.4113.1813.24136,810
1/3/201113.2313.3313.2113.2852,720
12/31/201013.0313.1813.0313.1375,262
12/30/201013.0213.0612.9412.9975,592
12/29/201012.9013.0012.9012.9619,363
12/28/201012.9012.9312.8112.8632,420
Trading Center