$28.64 0.00 (%) iShares MSCISwi Shs - NYSE ARCA

Dec. 5, 2016 | 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

EWL historical data

Date Open High Low Close Volume
12/5/201628.5928.6928.5128.642,685,470
12/2/201628.1528.3528.1428.31754,485
12/1/201628.1828.2728.0728.181,351,670
11/30/201628.4928.4928.3328.351,106,440
11/29/201628.2228.5128.1928.421,364,040
11/28/201628.3828.4028.2328.24642,055
11/25/201628.5328.5728.4828.50564,564
11/23/201627.9128.0727.8728.05782,056
11/21/201628.5228.5828.4028.56950,142
11/18/201628.7028.7228.6028.63703,524
11/17/201628.9229.0128.8628.93768,558
11/16/201628.7028.8328.7028.78848,526
11/15/201628.7029.0128.6429.012,037,580
11/14/201628.7028.9128.6928.89547,178
11/11/201629.2729.3029.0129.181,186,440
11/10/201629.3629.4629.0929.371,373,000
11/9/201629.3029.5829.2129.482,853,450
11/8/201629.0729.2229.0329.151,131,310
11/7/201629.1029.1628.9929.11599,528
11/4/201628.7828.8428.6228.63689,908
11/3/201628.8928.9128.6828.71847,540
11/2/201629.1629.2028.9128.921,337,160
11/1/201629.2029.2029.0829.10765,692
10/31/201629.0829.1128.9729.01597,225
10/28/201629.0429.1429.0129.07582,859
10/27/201629.1529.2029.0629.09493,480
10/26/201629.0629.1028.9729.031,503,660
10/25/201629.1929.2129.1229.14726,983
10/24/201629.3829.4329.3029.37521,779
10/21/201629.4129.5929.4129.59315,708
10/20/201629.6329.7929.6129.68530,269
10/19/201629.8029.8829.8029.82450,969
10/18/201629.6829.8029.6429.75269,521
10/17/201629.5629.6029.4429.52362,415
10/14/201629.8529.9629.7229.72566,288
10/13/201629.4129.7129.3629.63712,955
10/12/201629.7829.8529.6629.78767,599
10/11/201630.1930.1929.8329.90629,410
10/10/201630.0930.3030.0930.18830,710
10/7/201630.2630.2729.9630.16806,281
10/6/201630.3830.4030.2630.33557,438
10/5/201630.5130.6230.4430.57554,098
10/4/201630.4130.5730.3330.42649,401
10/3/201630.5430.5530.4130.48627,320
9/30/201630.3230.5830.2930.55970,579
9/29/201630.6730.7730.3730.46641,865
9/28/201630.7330.9030.6030.90339,713
9/27/201630.3930.6730.3630.67370,950
9/26/201630.6730.7030.5630.57383,803
9/23/201630.7930.9230.7630.82313,737
9/22/201631.1331.2031.0331.07390,680
9/21/201630.5030.7430.4130.72769,039
9/20/201630.5230.5230.3930.40384,908
9/19/201630.2530.3230.1330.17508,602
9/16/201630.1630.1829.9930.06594,711
9/15/201630.3730.5630.2830.54578,777
9/14/201630.3030.4730.2630.32796,398
9/13/201630.5730.6230.2430.331,037,580
9/12/201630.3330.7530.3230.741,005,610
9/9/201630.7330.7330.4330.43776,691
9/8/201631.0431.1030.9330.94689,628
9/7/201631.0531.1130.9931.00928,405
9/6/201630.8030.9930.7830.97562,998
9/2/201630.5230.6630.4630.62664,720
9/1/201630.1430.2730.0630.26680,229
8/31/201630.2030.2730.0830.18483,171
8/30/201630.3430.3830.2430.28644,443
8/29/201630.1930.3230.1730.30557,148
8/26/201630.4130.6830.0630.20964,596
8/25/201630.4530.5030.3530.39365,373
8/24/201630.7030.7530.5430.56670,973
8/23/201630.8530.9530.7730.79705,294
8/22/201630.6230.7730.5630.70653,980
8/19/201630.6630.6830.5230.65302,509
8/18/201630.7831.0030.7730.99506,784
8/17/201630.6830.8130.5230.73578,725
8/16/201630.8730.9530.7630.78813,385
8/15/201630.7630.8730.7430.77256,411
8/12/201630.8130.8330.7130.73414,104
8/11/201630.6930.8930.6830.73572,512
8/10/201630.4530.4630.3330.36437,970
8/9/201630.0730.2630.0730.19527,562
8/8/201629.9530.0029.9029.97695,188
8/5/201629.9830.1029.9530.05740,595
8/4/201629.8329.9929.8229.96642,043
8/3/201629.6829.8029.6629.79549,476
8/2/201630.1230.1229.8830.00817,639
8/1/201630.2030.2930.0530.071,441,190
7/29/201630.0930.3630.0730.211,291,220
7/28/201629.9229.9329.6329.74793,691
7/27/201629.8329.9629.5829.89953,197
7/26/201629.8129.8629.7029.81766,463
7/25/201629.9429.9429.7529.811,424,700
7/22/201629.9029.9029.7329.79842,182
7/21/201629.7929.8429.6829.71538,482
7/20/201629.7629.9029.6929.81801,924
7/19/201629.6029.6829.5629.64422,589
7/18/201629.7829.9429.7529.87832,826
7/15/201629.8229.8529.7329.80788,088
7/14/201629.9430.0129.9129.95630,304
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center