$32.35 +0.16 (%) iShares MSCISwi Shs - NYSEARCA

Dec. 22, 2014 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
12/19/201432.1732.2732.0932.19404,154
12/18/201432.1532.4632.1232.44636,323
12/17/201431.9032.1531.6831.91501,382
12/16/201431.5732.1531.5631.83563,647
12/15/201432.0832.1431.5731.57635,683
12/12/201432.4732.5532.0432.05651,871
12/11/201432.5132.7132.4732.53520,668
12/10/201432.6832.6832.4332.45501,228
12/9/201432.7232.8432.6132.74347,402
12/8/201432.8832.9532.8132.86671,335
12/5/201432.9633.1632.9233.10332,395
12/4/201433.0633.2332.9933.06638,785
12/3/201432.8933.0032.8632.98207,745
12/2/201433.0433.0932.9633.07569,970
12/1/201433.3333.3433.1833.22502,470
11/28/201433.2333.2633.1533.19235,191
11/26/201433.0733.2033.0533.20261,515
11/25/201432.9633.1532.9633.10300,635
11/24/201432.9533.0332.8833.03200,054
11/21/201432.9533.0132.7732.88254,288
11/20/201432.8532.9932.8332.92283,676
11/19/201432.9433.0532.8332.93714,277
11/18/201432.8132.9232.7732.87395,634
11/17/201432.4232.5532.3832.50465,283
11/14/201432.3732.6832.3532.62460,096
11/13/201432.4932.6732.4732.65455,265
11/12/201432.2932.4432.2932.34386,618
11/11/201432.3532.5432.2532.48358,573
11/10/201432.3132.3132.1832.29494,174
11/7/201432.0232.1731.9332.14351,916
11/6/201432.1432.2332.0232.06359,425
11/5/201432.2532.3132.1632.27355,495
11/4/201432.0132.0731.9032.02417,202
11/3/201432.0032.0531.8231.904,480,930
10/31/201432.2332.3932.1632.37885,749
10/30/201431.8632.2831.8432.24378,667
10/29/201432.2132.3431.8731.95550,949
10/28/201432.0832.2232.0332.21336,059
10/27/201431.5131.7031.4531.68447,804
10/24/201431.5531.6631.4831.65330,024
10/23/201431.4931.6231.4131.52479,270
10/22/201431.4131.4931.2531.27482,277
10/21/201431.1531.3531.1431.34785,841
10/20/201430.6830.9830.6830.968,446,800
10/17/201430.5830.8630.5330.66644,833
10/16/201429.6430.2929.6430.08994,763
10/15/201430.6030.5029.9330.423,019,460
10/14/201430.6630.8430.5530.601,194,790
10/13/201430.9431.0330.6030.601,626,300
10/10/201430.9230.9930.6130.61552,318
10/9/201431.6031.6131.0231.06685,477
10/8/201431.3131.8531.3031.80615,691
10/7/201431.5531.5731.3131.31573,589
10/6/201431.8232.0331.7731.941,267,280
10/3/201431.6231.7431.6031.65801,204
10/2/201432.1832.1831.7931.97651,652
10/1/201432.4132.4432.1332.191,029,380
9/30/201432.3832.5932.3732.51253,556
9/29/201432.5032.5832.4332.481,216,380
9/26/201432.6632.7332.5532.66424,130
9/25/201432.8332.8332.5732.59483,920
9/24/201432.8733.0032.7932.98278,822
9/23/201433.0233.0932.9532.96849,820
9/22/201433.2533.2533.0733.17434,575
9/19/201433.3133.3133.1733.17420,796
9/18/201433.2733.4333.2733.41229,220
9/17/201433.3433.4233.1233.18427,226
9/16/201433.2633.5333.2333.50453,540
9/15/201433.2433.3133.2233.271,250,850
9/12/201433.2433.3333.2033.30165,398
9/11/201433.3133.4133.3033.38279,835
9/10/201433.2233.4033.2033.40538,064
9/9/201433.4233.4933.3533.43310,201
9/8/201433.4633.5433.3033.38468,355
9/5/201433.5133.6433.4433.63328,502
9/4/201433.8233.8333.5133.601,188,960
9/3/201434.1634.2034.0134.061,018,240
9/2/201433.7733.8933.7333.8710,591,100
8/29/201433.5833.6833.5033.63267,436
8/28/201433.4533.6233.4433.59290,441
8/27/201433.7433.7833.6633.722,547,430
8/26/201433.6333.7333.5833.61284,415
8/25/201433.4233.5933.4233.52375,855
8/22/201433.4233.4333.2433.33202,534
8/21/201433.4433.5233.4133.45528,225
8/20/201433.2933.4133.2733.33153,547
8/19/201433.4033.4833.3633.46134,758
8/18/201433.2133.2733.1833.25327,479
8/15/201433.3733.3932.8833.15335,823
8/14/201433.1333.2033.1233.19218,650
8/13/201432.9132.9532.8632.90361,628
8/12/201432.6832.7332.6232.67229,961
8/11/201432.8032.8032.6932.69332,923
8/8/201432.3832.6632.3232.65308,181
8/7/201432.6032.6532.3232.39577,864
8/6/201432.1532.5032.1432.43290,405
8/5/201432.7632.7732.4532.49546,117
8/4/201432.7632.7732.5432.68445,349
8/1/201432.7432.8032.5832.63961,732
7/31/201433.0633.2632.8032.801,469,440
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center