$31.87 -0.26 (%) iShares MSCISwi Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
8/28/201531.7732.0531.7531.871,740,680
8/27/201532.0032.2031.8632.131,208,390
8/26/201532.1532.1631.4432.031,612,800
8/25/201532.7032.7031.6531.742,305,810
8/24/201531.2932.2330.8131.482,741,580
8/21/201532.6532.7031.9632.011,371,150
8/20/201533.1633.1632.8232.82697,584
8/19/201533.3033.5633.2333.45522,886
8/18/201533.5033.5633.4133.44367,361
8/17/201533.3833.6033.3433.59266,489
8/14/201533.4233.5333.3233.53409,274
8/13/201533.3233.4933.3133.37284,066
8/12/201533.1333.3232.9733.32778,470
8/11/201533.5833.6033.2933.37619,176
8/10/201533.5333.8733.5333.85492,349
8/7/201533.4433.5933.3833.50515,701
8/6/201533.8233.8433.6333.71500,600
8/5/201533.8834.0033.8833.97657,232
8/4/201534.1134.1133.8733.97639,885
8/3/201534.2134.2133.9334.07754,404
7/31/201534.3534.3534.0034.10539,832
7/30/201533.8033.9333.6533.92438,368
7/29/201533.8234.1033.8233.90558,320
7/28/201533.5033.7933.4033.79472,043
7/27/201533.6233.6333.2433.26696,176
7/24/201533.9734.0233.6433.71265,209
7/23/201534.2034.2534.0034.04504,693
7/22/201533.7533.8333.6733.78381,470
7/21/201534.2434.2634.0734.17200,442
7/20/201534.3634.3634.1734.35264,516
7/17/201534.2934.3234.2334.28243,299
7/16/201534.3734.4834.3434.44591,059
7/15/201534.1934.2033.9234.04555,531
7/14/201534.3234.4234.2234.40833,822
7/13/201533.9434.0233.8934.00489,310
7/10/201534.0634.0633.8034.001,274,910
7/9/201532.9933.1532.8632.90943,557
7/8/201532.5432.6132.3932.47722,777
7/7/201532.6632.9232.2132.81562,926
7/6/201532.5832.9532.5832.69715,094
7/2/201533.2733.3033.0533.16609,188
7/1/201533.1033.2232.7732.911,067,210
6/30/201533.4133.4132.6132.751,484,800
6/29/201533.4733.6033.0933.17723,006
6/26/201533.7733.8633.6333.83423,750
6/25/201533.8233.9033.5533.55616,760
6/24/201534.7534.8834.5734.61838,660
6/23/201534.9935.1234.9435.11262,833
6/22/201535.0635.2834.9935.04648,582
6/19/201534.6834.7334.5234.64431,093
6/18/201534.5034.8434.5034.63986,346
6/17/201534.5134.5734.2434.44752,179
6/16/201534.5934.6534.4534.50391,083
6/15/201534.2134.5334.1934.51964,414
6/12/201535.0235.0834.8534.88375,274
6/11/201535.1735.1734.9335.17585,509
6/10/201535.1235.3135.0335.15543,999
6/9/201534.7234.7734.5634.61428,458
6/8/201534.7634.9534.7234.88762,986
6/5/201534.5634.7734.4434.751,277,480
6/4/201535.4835.6535.1435.321,304,190
6/3/201535.4135.6135.3835.44518,966
6/2/201535.2935.4835.2135.34475,867
6/1/201535.4135.4135.0135.19671,861
5/29/201535.4935.7235.0435.40955,000
5/28/201535.4635.6835.4035.65201,766
5/27/201535.1835.5035.1235.45511,072
5/26/201535.2935.2934.8834.92299,748
5/22/201535.6335.7135.5635.56210,109
5/21/201535.8735.9635.8035.91445,176
5/20/201535.6335.8235.5535.73257,896
5/19/201535.6635.7035.5235.57298,803
5/18/201535.8635.8635.7135.79467,679
5/15/201535.5935.9535.5335.92444,145
5/14/201535.9736.1835.9136.131,033,740
5/13/201535.3335.5235.3135.47618,885
5/12/201535.1035.2035.0335.10884,630
5/11/201534.9935.2234.9835.081,960,700
5/8/201535.2235.3535.0635.13281,815
5/7/201534.7434.7634.4734.63539,658
5/6/201534.9535.0634.6734.76357,788
5/5/201535.2835.3034.8234.89792,316
5/4/201534.9734.9934.8234.98442,332
5/1/201534.8335.0634.7235.041,028,460
4/30/201534.4534.6334.3834.54465,121
4/29/201534.6334.9434.5234.60471,555
4/28/201534.3834.7134.3834.64263,904
4/27/201534.8035.0634.7034.74395,256
4/24/201534.8134.8634.6134.81273,336
4/23/201534.5634.9834.4934.93382,764
4/22/201534.5334.5434.3934.53926,891
4/21/201534.7834.8834.6634.82783,857
4/20/201534.5434.6634.4434.48706,895
4/17/201534.5734.6434.4434.611,249,100
4/16/201534.7135.0334.6734.97525,114
4/15/201534.5434.7834.4734.76835,878
4/14/201534.3934.4934.3434.46306,958
4/13/201534.2034.3234.1334.21372,160
4/10/201534.3334.4334.2634.41385,771
4/9/201534.3434.3534.1434.25851,351
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!