$35.56 -0.35 (%) iShares MSCISwi Shs - NYSEARCA

May. 22, 2015 | 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
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
4/8/201534.2834.3233.9634.09493,067
4/7/201534.1634.3033.9934.01799,324
4/6/201533.9634.2133.8734.02547,160
4/2/201533.8333.8833.7533.81424,898
4/1/201533.5533.6233.3633.601,183,670
3/31/201533.2833.4933.1733.21351,994
3/30/201533.6333.8133.6333.67386,732
3/27/201533.5633.7233.5333.66437,337
3/26/201533.7533.7633.3933.48701,189
3/25/201534.3234.3533.9633.97734,400
3/24/201534.5434.5534.3234.32461,117
3/23/201534.3034.4534.2334.39453,422
3/20/201533.9134.1533.8334.00341,078
3/19/201533.1633.3333.1633.29658,885
3/18/201532.8133.5932.7633.53767,883
3/17/201532.5332.5932.4432.53395,819
3/16/201532.5332.7032.4832.551,086,270
3/13/201532.2032.4932.1332.47344,341
3/11/201532.0532.1731.9632.03369,068
3/10/201532.2532.3132.0532.11344,125
3/9/201532.6232.6732.5132.66320,024
3/6/201532.8332.9632.6332.69473,959
3/5/201533.1033.1832.8932.96458,012
3/4/201532.9433.0932.6833.06489,160
3/3/201533.2833.3032.9833.052,132,640
3/2/201533.2633.4033.1733.31699,815
2/27/201533.4433.5133.3033.32456,008
2/26/201533.3333.4433.2833.41259,033
2/25/201533.3133.4333.2333.43326,816
2/24/201533.1733.3833.1133.351,054,690
2/23/201533.3333.3733.1533.28513,559
2/20/201532.9933.5232.9033.43905,219
2/19/201533.0133.1532.9532.99282,105
2/18/201532.9933.0332.8032.96308,670
2/17/201532.9733.0932.8533.02494,061
2/13/201532.7632.8432.7132.82504,140
2/12/201532.4032.8132.4032.80406,441
2/11/201532.4832.5932.3632.56501,235
2/10/201532.6732.8132.5632.78731,251
2/9/201532.6032.8132.6032.71626,135
2/6/201532.5232.6732.4032.52702,260
2/5/201532.4732.6232.3732.58395,433
2/4/201532.5532.6932.4232.45623,908
2/3/201532.1032.3932.0432.29670,124
2/2/201531.8132.0731.7032.01414,041
1/30/201531.8832.0331.7231.75878,591
1/29/201531.9332.0931.7932.05690,984
1/28/201532.2632.3431.7231.76887,741
1/27/201532.4532.6632.3832.56582,703
1/26/201532.3932.4432.2332.33546,058
1/23/201532.6232.6832.3532.361,410,800
1/22/201532.1132.3832.0432.341,654,920
1/21/201532.6532.8432.3532.63663,754
1/20/201532.9933.0032.4832.61725,701
1/16/201532.4132.7732.1332.611,795,800
1/15/201533.0633.1332.1532.931,775,200
1/14/201531.6931.7731.5431.73738,775
1/13/201531.8131.9331.4931.65352,407
1/12/201531.6531.6931.4731.50293,898
1/9/201531.5631.6531.4031.59570,697
1/8/201531.2431.5131.2131.42428,497
1/6/201531.1731.2130.7630.781,107,550
1/5/201531.4031.4031.0431.11953,097
1/2/201531.7231.8231.4631.531,191,910
12/31/201431.9532.0431.6931.69912,944
12/30/201432.0332.0831.9231.96690,925
12/29/201432.1832.2532.1032.14535,210
12/26/201432.3832.4232.2732.39104,521
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center