iShares MSCISwi Shs  $33.41

up +0.23


18/9/2014 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
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
7/30/201433.3533.4533.1933.37323,816
7/29/201433.6833.7133.4733.49199,397
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
Trading Center