$15.99 -0.17 (%) iShs MSCI Bl Cp Shs - NYSEARCA

Oct. 2, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWK historical data

Date Open High Low Close Volume
7/22/201113.8013.8413.7413.8119,673
7/21/201113.5913.8313.5813.79247,799
7/20/201113.3613.3613.2613.3516,775
7/19/201113.0313.1413.0313.1379,094
7/18/201112.9512.9612.8112.9223,624
7/15/201113.1513.2213.0813.1737,771
7/14/201113.2813.3213.0513.0689,138
7/13/201113.0713.2913.0613.15105,387
7/12/201112.9713.1112.9512.9521,245
7/11/201113.2513.2813.1513.18151,157
7/8/201113.7713.8413.6713.7265,969
7/7/201113.9714.0413.9314.0116,652
7/6/201113.8713.8713.7813.82122,473
7/5/201114.1214.1313.9814.0080,849
7/1/201113.9514.1313.9514.2140,443
6/30/201113.9514.1313.9514.1134,268
6/29/201113.8013.9313.7413.9324,142
6/28/201113.5813.6713.5713.6530,349
6/27/201113.4813.6213.4613.5977,706
6/24/201113.6113.6213.4313.4644,338
6/23/201113.5413.6713.4413.67353,487
6/22/201113.8813.9613.7913.8093,641
6/21/201114.2214.2814.1814.251,270,580
6/20/201113.9914.0513.9914.058,076
6/17/201114.1514.1714.0614.10110,311
6/16/201113.7813.8913.7013.8282,335
6/15/201114.1014.1413.8613.9060,981
6/14/201114.3414.4814.3414.40122,243
6/13/201114.2014.2714.1114.17182,753
6/10/201114.4114.4114.1114.16277,670
6/9/201114.4814.6114.4714.5686,646
6/8/201114.6014.6214.4414.46166,694
6/7/201114.7714.8214.6914.69211,295
6/6/201114.7114.7314.5414.55371,931
6/3/201114.5914.8614.5714.761,896,000
6/2/201114.7114.7514.5514.70199,935
6/1/201114.9314.9314.6114.65508,509
5/31/201114.8414.9614.8214.9544,880
5/27/201114.5714.5714.5214.5527,226
5/26/201114.5014.5514.3114.4960,610
5/25/201114.3214.4714.2814.4450,577
5/24/201114.4914.5014.3814.4330,643
5/23/201114.3514.4314.3014.3673,815
5/20/201114.9114.9114.7214.73207,042
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
Trading Center