$32.44 +0.53 (%) iShares MSCISwi Shs - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
3/11/201022.5922.7122.4922.70111,800
3/10/201022.6222.8022.5422.56223,600
3/9/201022.4722.7022.4622.60514,800
3/8/201022.6122.7022.5422.62378,000
3/5/201022.3822.6722.3722.6462,800
3/4/201022.4522.5322.2322.34104,500
3/3/201022.3822.5522.3022.45139,000
3/2/201022.2722.3322.1322.2579,600
3/1/201021.9122.0321.7621.9884,200
2/26/201021.6421.9621.5521.89142,800
2/25/201021.3421.7421.3421.74109,600
2/24/201021.5521.8021.5521.6960,300
2/23/201021.6921.7321.4721.5381,800
2/22/201021.9021.9021.7021.7393,400
2/19/201021.5721.7621.5421.76107,400
2/18/201021.4321.7121.4321.7082,300
2/17/201021.5521.5521.3321.4774,900
2/16/201021.1321.5921.1121.5863,100
2/12/201020.9921.1120.8921.0670,800
2/11/201020.9221.2820.8121.28103,900
2/10/201020.9821.1120.8120.98106,000
2/9/201020.9721.4220.8121.25196,500
2/8/201020.6920.9720.5420.54130,800
2/5/201020.8420.8420.1920.71185,800
2/4/201021.5921.5921.0421.0591,000
2/3/201021.8021.9621.7721.9367,800
2/2/201021.9022.0721.7921.9096,200
2/1/201021.5421.7121.5121.69503,200
1/29/201021.7021.7121.1721.29241,900
1/28/201022.0322.0321.5121.7289,200
1/27/201021.9622.1321.7522.11103,600
1/26/201021.8922.1121.8021.9236,900
1/25/201022.1422.1621.9021.9853,700
1/22/201022.0122.1521.5521.57179,200
1/21/201022.4922.6522.0522.27619,800
1/20/201022.6022.6022.3622.52111,100
1/19/201022.6822.9622.5422.94115,300
1/15/201022.9722.9722.7122.80112,000
1/14/201023.1023.2022.9623.20229,200
1/13/201022.9523.0222.7323.00107,800
1/12/201022.8222.9122.6922.74186,100
1/11/201023.0523.1523.0023.0568,900
1/8/201022.7823.0022.6722.9590,000
1/7/201022.5122.6622.4522.6399,900
1/6/201022.5822.7522.5122.70436,000
1/5/201022.6922.7022.5122.65162,300
1/4/201022.6322.8722.5522.73306,200
12/31/200922.4622.5522.2422.2658,300
12/30/200922.3422.3622.1622.3663,900
12/29/200922.6422.6522.4422.5952,400
12/28/200922.4422.5622.4222.4656,400
12/24/200922.4722.6722.3822.4429,700
12/23/200922.2522.4322.1722.3797,300
12/22/200922.0022.1822.0022.15110,500
12/21/200921.8722.1421.8721.89274,000
12/18/200921.8922.0121.7221.90151,200
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center