$30.55 +0.09 (%) iShares MSCISwi Shs - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201630.3230.5830.2930.55970,579
9/29/201630.6730.7730.3730.46641,865
9/28/201630.7330.9030.6030.90339,713
9/27/201630.3930.6730.3630.67370,950
9/26/201630.6730.7030.5630.57383,803
9/23/201630.7930.9230.7630.82313,737
9/22/201631.1331.2031.0331.07390,680
9/21/201630.5030.7430.4130.72769,039
9/20/201630.5230.5230.3930.40384,908
9/19/201630.2530.3230.1330.17508,602
9/16/201630.1630.1829.9930.06594,711
9/15/201630.3730.5630.2830.54578,777
9/14/201630.3030.4730.2630.32796,398
9/13/201630.5730.6230.2430.331,037,580
9/12/201630.3330.7530.3230.741,005,610
9/9/201630.7330.7330.4330.43776,691
9/8/201631.0431.1030.9330.94689,628
9/7/201631.0531.1130.9931.00928,405
9/6/201630.8030.9930.7830.97562,998
9/2/201630.5230.6630.4630.62664,720
9/1/201630.1430.2730.0630.26680,229
8/31/201630.2030.2730.0830.18483,171
8/30/201630.3430.3830.2430.28644,443
8/29/201630.1930.3230.1730.30557,148
8/26/201630.4130.6830.0630.20964,596
8/25/201630.4530.5030.3530.39365,373
8/24/201630.7030.7530.5430.56670,973
8/23/201630.8530.9530.7730.79705,294
8/22/201630.6230.7730.5630.70653,980
8/19/201630.6630.6830.5230.65302,509
8/18/201630.7831.0030.7730.99506,784
8/17/201630.6830.8130.5230.73578,725
8/16/201630.8730.9530.7630.78813,385
8/15/201630.7630.8730.7430.77256,411
8/12/201630.8130.8330.7130.73414,104
8/11/201630.6930.8930.6830.73572,512
8/10/201630.4530.4630.3330.36437,970
8/9/201630.0730.2630.0730.19527,562
8/8/201629.9530.0029.9029.97695,188
8/5/201629.9830.1029.9530.05740,595
8/4/201629.8329.9929.8229.96642,043
8/3/201629.6829.8029.6629.79549,476
8/2/201630.1230.1229.8830.00817,639
8/1/201630.2030.2930.0530.071,441,190
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center