$30.21 +0.47 (%) iShares MSCISwi Shs - NYSE ARCA

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
7/29/201630.0930.3630.0730.211,291,220
7/28/201629.9229.9329.6329.74793,691
7/27/201629.8329.9629.5829.89953,197
7/26/201629.8129.8629.7029.81766,463
7/25/201629.9429.9429.7529.811,424,700
7/22/201629.9029.9029.7329.79842,182
7/21/201629.7929.8429.6829.71538,482
7/20/201629.7629.9029.6929.81801,924
7/19/201629.6029.6829.5629.64422,589
7/18/201629.7829.9429.7529.87832,826
7/15/201629.8229.8529.7329.80788,088
7/14/201629.9430.0129.9129.95630,304
7/13/201629.7229.8129.6629.69719,843
7/12/201629.6929.7529.5829.58625,293
7/11/201629.5429.6929.5329.60593,044
7/8/201629.2029.3329.1229.30741,897
7/7/201629.1329.2728.9729.06807,248
7/6/201628.8329.1628.7229.141,600,660
7/5/201629.2729.2928.9629.06768,382
7/1/201629.7629.8329.7329.81959,024
6/30/201629.2929.6629.2729.651,648,730
6/29/201629.0029.1828.9829.081,429,750
6/28/201628.5728.6928.3628.691,439,190
6/27/201628.2628.2627.7028.062,164,170
6/24/201628.7129.1728.3128.312,762,120
6/23/201630.2130.4830.0530.431,266,830
6/22/201629.8630.0629.7529.771,830,230
6/21/201630.5130.8130.4230.611,269,620
6/20/201630.5830.5830.3030.321,213,560
6/17/201629.8730.0229.7129.991,223,760
6/16/201629.2329.6329.0229.621,482,180
6/15/201629.6729.7729.5029.54871,385
6/14/201629.5229.5829.2829.421,007,390
6/13/201629.8129.9929.6429.72917,582
6/10/201630.4530.5130.1830.22535,684
6/9/201631.0431.0930.9230.98456,611
6/8/201631.4431.4631.3531.40564,706
6/7/201631.3931.4431.3431.34704,486
6/6/201631.0431.1731.0031.07938,093
6/3/201630.8130.9730.7230.93853,288
6/2/201630.6130.7830.5930.781,152,860
6/1/201630.6230.7330.6030.68706,878
5/31/201630.7730.8630.4930.54966,633
5/27/201630.8730.9330.7930.84692,673
5/26/201630.7730.8630.7430.79646,747
5/25/201630.5430.6330.5130.57629,918
5/24/201630.2130.4730.2130.41621,794
5/23/201630.0730.1729.9830.12660,761
5/20/201630.0030.1029.9730.06865,950
5/19/201629.8429.9029.7029.821,354,160
5/18/201629.8630.2029.7729.941,634,450
5/17/201630.0730.2329.8929.93974,757
5/16/201629.9330.1829.8730.181,015,050
5/13/201630.0930.2429.9229.96787,489
5/12/201630.4230.4830.1430.24772,792
5/11/201630.1430.3330.1430.20791,493
5/10/201630.1030.3030.1030.25478,640
5/9/201629.9030.0229.9029.93430,506
5/6/201629.6029.7729.5629.77582,153
5/5/201629.9329.9829.6929.801,098,430
5/4/201630.2430.2630.0130.08633,568
5/3/201630.7130.7130.4530.47557,512
5/2/201630.8031.0130.7830.93983,062
4/29/201630.6830.7630.5330.611,498,220
4/28/201630.6430.8630.6130.63991,256
4/27/201630.6530.8130.5730.74730,311
4/26/201630.7030.7330.5830.61356,029
4/25/201630.5530.5830.4830.56923,222
4/22/201630.5430.6530.5130.591,102,800
4/21/201630.8330.8830.6730.731,251,850
4/20/201631.1731.2431.0731.121,055,540
4/19/201631.1131.3131.0631.27483,927
4/18/201630.4530.7730.4530.72706,143
4/15/201630.4030.5930.4030.481,014,260
4/14/201630.5730.6530.4830.551,391,240
4/13/201630.3930.4230.2630.40503,701
4/12/201629.9530.2129.8030.17765,677
4/11/201630.0930.1829.8729.88909,633
4/8/201630.0030.1329.9230.052,238,490
4/7/201629.7729.9029.6529.70956,484
4/6/201629.5730.0329.5530.02793,345
4/5/201629.4129.5029.3529.38554,605
4/4/201629.7229.7529.6029.63811,487
4/1/201629.2729.5829.2329.571,020,800
3/31/201629.7829.9429.7129.731,554,410
3/30/201629.7929.9629.7929.82443,478
3/29/201629.1129.6329.0929.631,076,680
3/28/201629.3029.4129.2329.27600,050
3/24/201629.1229.2029.0329.16746,555
3/23/201629.6229.6629.4329.45639,096
3/22/201629.2929.6229.2929.53665,209
3/21/201629.5329.6829.5329.61330,595
3/18/201629.5529.6829.5029.66807,405
3/17/201629.5629.8829.5129.79972,060
3/16/201629.1429.6229.1229.59925,695
3/15/201629.4229.4429.3229.38518,106
3/14/201629.6429.7229.5629.60470,770
3/11/201629.5329.8029.5229.78611,481
3/10/201629.3629.5929.0329.261,925,220
3/9/201629.1829.2729.0929.17658,517
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center