iShares MSCISwi Shs  $33.71

down -0.13


28/7/2014 04:00 PM  |  NYSEARCA : EWL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
7/28/201433.6933.7333.5133.71218,172
7/25/201433.9033.9033.6933.84223,226
7/24/201434.2134.2134.0834.11166,342
7/23/201434.0134.0233.9633.98546,897
7/22/201433.9133.9733.8733.92383,138
7/21/201433.7933.8733.7233.82138,426
7/18/201433.7733.9233.7633.89157,645
7/17/201433.9834.1233.8133.81235,633
7/16/201434.2734.2834.1334.19227,562
7/15/201434.2334.2833.9934.09299,393
7/14/201434.2834.3134.1734.19189,275
7/11/201433.6733.8633.6333.84175,408
7/10/201433.7033.9033.6633.90251,440
7/9/201433.9634.1933.9334.17258,345
7/8/201434.2134.2334.0634.11248,911
7/7/201434.3034.3934.2934.33227,548
7/3/201434.5734.6634.5634.61240,650
7/2/201434.4834.5234.4434.52219,982
7/1/201434.5034.6334.4634.58541,203
6/30/201434.2234.3734.2234.32687,801
6/27/201434.1334.2734.1134.24253,777
6/26/201434.1234.1633.8834.16321,170
6/25/201434.2134.3434.1534.29206,954
6/24/201435.3035.3235.1135.15368,039
6/20/201435.3035.4035.2835.32181,020
6/19/201435.3935.4535.3035.34229,429
6/18/201435.1935.3335.0035.33269,151
6/17/201435.0035.1334.9535.11399,342
6/16/201434.9935.1334.9935.11282,637
6/13/201434.9134.9834.8234.92286,269
6/12/201435.0635.1435.0135.10299,840
6/11/201435.2735.2735.1135.17220,691
6/10/201435.3935.4635.3335.44488,176
6/9/201435.1235.3635.1235.30565,007
6/6/201435.2235.3735.2135.35402,709
6/5/201435.1135.3435.0935.28346,489
6/4/201435.1235.1335.0635.10201,607
6/3/201435.0935.1535.0735.12200,246
6/2/201435.2535.2535.0835.19451,182
5/30/201435.2035.2835.1435.26399,991
5/29/201435.3035.3135.1835.27696,216
5/28/201435.2035.2535.1335.17636,797
5/27/201435.2935.3335.1535.26210,840
5/23/201435.1735.3335.1535.22231,833
5/22/201435.1335.2835.1035.251,766,120
5/21/201435.0535.1935.0235.18301,760
5/20/201435.1435.2235.0235.11261,841
5/19/201435.1835.2435.1435.20179,711
5/16/201435.2835.3035.1635.27321,059
5/15/201435.1835.2935.0735.28290,296
5/13/201434.9935.0334.8734.99467,521
5/12/201435.0035.1134.9935.10163,671
5/8/201435.0435.0834.8134.84305,611
5/7/201434.9735.0634.8835.01166,370
5/6/201434.9435.0034.8834.91248,666
5/5/201434.7534.9434.6334.93148,471
5/2/201434.8735.0034.8234.98296,001
5/1/201435.1035.1034.9335.07388,345
4/30/201434.9335.0434.8535.03264,656
4/29/201434.6834.7834.6534.71393,169
4/28/201434.7734.7734.4334.63375,778
4/25/201434.6334.6434.4434.53225,185
4/24/201434.5934.7034.4134.63235,179
4/23/201434.8434.8434.6734.71294,248
4/22/201434.6834.8034.6334.71279,824
4/21/201434.5034.7034.4134.56201,914
4/17/201434.3434.5334.2934.48523,136
4/16/201434.2534.3134.1234.31267,105
4/15/201434.2334.3233.8834.19376,111
4/14/201434.1534.2734.0434.19212,736
4/11/201434.0034.2533.9533.98319,096
4/10/201434.6234.6734.3134.331,102,500
4/9/201434.4034.6334.3334.62221,190
4/8/201434.2434.4034.2234.33138,464
4/7/201434.1534.2234.0334.12293,581
4/4/201434.3234.3734.1134.14199,504
4/3/201434.4334.4534.2834.37188,791
4/2/201434.5134.5434.4134.49152,586
4/1/201434.5134.5634.3834.51761,511
3/31/201434.3934.4734.2834.34470,016
3/28/201433.9734.0233.8933.92201,775
3/27/201433.8733.9233.7033.80246,494
3/26/201433.9734.0333.7933.80540,637
3/25/201433.7033.9033.5533.83193,746
3/24/201433.4833.5333.1733.46236,981
3/21/201433.7333.8033.4833.50175,204
3/20/201433.2933.5833.2133.51382,658
3/19/201433.8633.9433.2933.46233,496
3/18/201433.7234.0033.7233.95167,189
3/17/201433.5033.7433.4833.62313,799
3/14/201433.4133.5433.2833.29303,639
3/13/201434.0934.1033.4333.51236,223
3/12/201433.9934.1433.9434.12250,066
3/11/201434.2534.3434.1034.13172,177
3/10/201434.2434.3034.0434.28242,117
3/7/201434.4334.4334.2034.36216,056
3/6/201434.4534.5534.4334.47233,562
3/5/201433.9934.0933.9734.02191,120
3/4/201433.9234.0133.9133.98372,307
3/3/201433.6533.7033.4133.44612,084
Trading Center