$28.17 +0.43 (%) iShares MSCISwi Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
2/11/201627.8027.8527.5227.741,615,250
2/10/201628.2828.4328.1328.151,295,340
2/9/201627.8228.1427.7227.981,100,600
2/8/201628.2128.3428.0328.241,270,600
2/5/201628.9328.9528.6128.651,186,230
2/4/201628.5928.8928.5028.871,840,460
2/3/201628.9629.1528.5929.122,516,680
2/2/201628.7928.7928.5228.601,415,720
2/1/201629.0029.1628.9429.12992,925
1/29/201628.7929.1628.7929.161,953,330
1/28/201629.0129.0228.5828.761,971,990
1/27/201628.9629.2528.8128.872,121,560
1/26/201628.7829.1028.7329.101,436,240
1/25/201628.7428.8928.6528.682,053,300
1/22/201628.8629.0128.6928.901,507,540
1/21/201628.2328.4028.0028.362,209,360
1/20/201628.4628.5527.9628.452,195,660
1/19/201629.0529.1228.7628.912,129,980
1/15/201628.7028.9928.5028.601,890,950
1/14/201629.2729.6229.0929.551,552,730
1/13/201629.7429.8029.1729.202,456,070
1/12/201629.6729.7529.4029.611,529,080
1/11/201629.4529.4529.0729.232,087,570
1/8/201629.7229.7329.1829.232,049,910
1/7/201629.7029.8729.6529.671,183,280
1/6/201630.0530.2230.0330.16768,001
1/5/201630.5430.6530.4130.62849,226
1/4/201630.6830.7330.3330.691,543,810
12/31/201531.1631.3831.0331.041,262,190
12/30/201531.7631.7631.5931.68633,186
12/29/201531.6231.7731.6231.72852,790
12/28/201531.4631.5131.3631.47675,355
12/24/201531.3331.5231.3231.43383,227
12/23/201531.0631.3831.0131.361,722,200
12/22/201530.7530.8830.6230.85968,129
12/21/201530.7930.8030.4730.571,235,530
12/18/201530.7330.8030.4330.511,284,940
12/17/201531.0431.0430.7630.771,125,380
12/16/201531.0331.3430.9231.29763,358
12/15/201530.6830.8030.6430.681,176,650
12/14/201530.5930.6630.2730.471,409,080
12/11/201530.6630.7030.5030.51906,861
12/10/201531.0531.1030.8530.89739,145
12/9/201531.0131.1730.7230.941,284,080
12/8/201531.0131.1230.9431.08833,023
12/7/201531.3631.3831.2031.35675,727
12/4/201531.0631.5831.0631.551,339,150
12/3/201531.3431.3431.0931.241,157,690
12/2/201531.0331.1630.9731.04547,404
12/1/201531.0031.0730.8531.07378,292
11/30/201530.9331.0730.8930.89589,937
11/27/201530.8930.9430.8230.83137,135
11/25/201530.9730.9830.8530.85505,124
11/24/201530.5230.7730.5230.69478,892
11/23/201530.8830.9730.7330.81519,230
11/20/201531.4031.4231.1031.13442,694
11/19/201531.3431.4131.2331.33610,732
11/18/201531.1331.2431.0131.21462,478
11/17/201531.0031.1230.9230.99420,113
11/16/201530.6230.9430.5730.94515,590
11/13/201530.7330.7730.5930.61930,148
11/12/201530.9531.2330.9030.92566,748
11/11/201531.3731.4031.2031.221,389,920
11/10/201531.0031.1330.9631.12415,531
11/9/201531.3331.3731.1931.30973,179
11/6/201531.5931.6531.4731.65524,418
11/5/201531.9731.9731.7531.89745,120
11/4/201532.0732.0931.7831.84422,082
11/3/201531.8332.0331.7532.01462,688
10/30/201531.7932.0131.7731.77494,490
10/29/201531.6931.9131.6931.90317,270
10/28/201531.8932.0731.5631.84599,514
10/26/201532.0532.0931.9031.90592,587
10/23/201532.1532.2132.0732.19479,171
10/22/201531.6332.0231.6031.91618,511
10/21/201531.8131.8531.5631.56407,800
10/20/201531.9431.9931.8331.86326,689
10/19/201532.0532.0531.8731.96354,842
10/16/201532.1132.1732.0232.14583,544
10/15/201531.7232.2231.7032.22474,824
10/14/201531.7131.8331.6331.771,084,910
10/13/201531.6631.8031.6131.651,185,890
10/12/201531.8031.9031.7731.861,046,040
10/9/201531.9232.0031.7731.89813,654
10/8/201531.3631.8631.3531.82999,968
10/7/201531.5331.6631.2331.481,074,850
10/6/201531.5831.7931.5831.701,058,830
10/5/201531.2131.5331.2131.52868,636
10/2/201530.5730.9930.4930.99884,834
10/1/201530.6930.7330.3630.591,452,140
9/30/201530.5030.6130.3430.591,057,390
9/29/201529.9130.0829.8329.93669,936
9/28/201530.3930.3929.8029.85514,508
9/25/201530.4330.5530.0130.091,269,820
9/24/201530.0830.1129.8530.011,197,770
9/23/201530.6030.6130.1530.20671,521
9/22/201530.7630.8030.4430.671,049,470
9/21/201531.7431.7531.4231.52563,173
9/18/201531.8232.0231.6031.62766,436
9/17/201531.9132.3831.8332.14971,831
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center