$17.75 +0.09 (%) iShs MSCI Bl Cp Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
4/1/201417.4017.4717.3017.47221,855
3/31/201417.3517.4117.3117.3642,831
3/28/201417.2417.3217.2117.2318,932
3/27/201417.1217.1817.0817.1217,059
3/26/201417.1617.1917.0617.0725,282
3/25/201417.0517.1917.0117.1623,409
3/24/201416.9817.0216.8416.9927,591
3/21/201417.0517.0816.9116.9345,800
3/20/201416.9017.0216.8316.9667,346
3/19/201417.1817.1916.9016.9746,156
3/18/201417.0517.2017.0517.1944,983
3/17/201416.8817.0016.8816.89248,461
3/14/201416.6916.7916.6916.7547,474
3/13/201417.1717.2116.7516.8218,502
3/12/201417.1017.1917.0517.1730,425
3/11/201417.2317.2917.2217.251,159,080
3/10/201417.2017.2917.1417.2919,730
3/7/201417.2817.2917.2117.2863,495
3/6/201417.3217.4017.3217.3738,561
3/5/201417.1317.1916.9517.1958,780
3/4/201417.1017.2017.0417.12206,921
3/3/201416.9016.9816.5716.80461,915
2/28/201417.1517.2517.1117.1657,464
2/27/201416.8817.0716.8817.0765,817
2/26/201416.8616.9716.8616.9614,917
2/25/201416.9116.9216.8216.8324,945
2/24/201416.7816.9216.7816.8622,786
2/21/201416.7216.7916.6416.6931,277
2/20/201416.6116.6916.6116.6885,076
2/19/201416.6816.7416.6016.6034,787
2/18/201416.6916.7116.5716.6620,299
2/14/201416.5016.5816.5016.5711,432
2/13/201416.3316.5016.3116.5017,103
2/12/201416.2716.3616.2716.34118,851
2/11/201416.2216.3616.1916.3338,085
2/10/201416.1016.1116.0616.1116,490
2/7/201415.9916.0915.9616.0736,046
2/6/201415.8115.9315.8015.9243,464
2/5/201415.5615.6315.5315.6285,785
2/4/201415.5415.6015.5315.56108,203
2/3/201415.6815.7415.4215.42817,390
1/31/201415.7315.8615.7015.7840,898
1/30/201415.9916.0015.9015.9956,853
1/29/201415.9116.0215.9015.9251,860
1/28/201416.0616.1916.0616.1643,483
1/27/201416.0616.0915.9215.9746,045
1/24/201416.2016.2116.0016.0145,618
1/23/201416.5116.5116.3916.4735,417
1/22/201416.3416.4016.3316.3724,071
1/21/201416.4316.4316.3316.3811,744
1/17/201416.3816.3816.2416.2415,929
1/16/201416.4216.4516.3416.4544,253
1/15/201416.3116.3816.2616.36127,183
1/14/201416.3016.3916.2116.3628,382
1/13/201416.3316.3716.2116.2523,579
1/10/201416.3016.4216.3016.4238,995
1/9/201416.2316.2716.1616.26102,048
1/8/201416.1216.2016.1216.1843,251
1/7/201416.0916.1716.0916.1653,968
1/6/201416.1716.2016.0416.04248,946
1/3/201416.0816.1416.0416.0496,295
1/2/201416.1016.1615.9916.14789,494
12/31/201316.3316.4416.3316.3944,187
12/30/201316.3316.3316.2716.324,421
12/27/201316.2716.3116.2316.2438,688
12/26/201316.1016.2016.0516.1732,297
12/24/201316.0416.1016.0216.1036,191
12/23/201315.9515.9715.9215.9610,157
12/20/201315.7915.8715.7815.8350,252
12/19/201315.6315.7215.6215.6753,313
12/18/201315.5615.6915.4915.62136,386
12/17/201315.8815.8915.8515.887,844
12/16/201315.8815.9515.8715.9012,423
12/13/201315.7015.7615.7015.7212,371
12/12/201315.7815.7815.7315.774,033
12/11/201315.9815.9915.8715.8822,265
12/10/201315.9415.9715.9215.948,765
12/9/201315.9015.9715.9015.9316,765
12/6/201315.8515.9515.8515.9521,593
12/5/201315.7715.7815.7015.7231,378
12/4/201315.6715.7715.6315.7726,927
12/3/201315.8415.8615.7715.798,190
12/2/201316.0016.0315.9215.93121,856
11/29/201316.0916.1516.0916.1030,566
11/27/201315.9916.0215.9615.9626,155
11/26/201315.8215.9415.8215.9027,461
11/25/201315.8215.8415.7915.79140,259
11/22/201315.7415.8215.7215.7955,260
11/21/201315.7315.7815.7215.7812,772
11/20/201315.8515.8515.6515.6546,328
11/19/201315.8515.9315.8115.8721,775
11/18/201315.9915.9915.8315.83190,445
11/15/201315.9415.9515.8815.9249,160
11/14/201315.9015.9815.8815.9217,682
11/13/201315.7315.9515.7215.9552,882
11/12/201315.9615.9615.8815.927,740
11/11/201315.9516.0015.9216.0078,049
11/8/201315.7015.8615.6815.8638,862
11/7/201316.0016.0215.8315.8436,390
11/6/201316.1116.2116.1116.1423,210
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center