$33.28 -0.39 (%) iShares MSCISwi Shs - NYSEARCA

Mar. 31, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
12/24/201432.2632.4032.2632.34190,552
12/23/201432.3532.3932.1332.20653,752
12/22/201432.4432.4732.3232.42365,556
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center