$34.81 -0.12 (%) iShares MSCISwi Shs - NYSEARCA

Apr. 24, 2015 | 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
7/12/201020.8121.0420.7920.96102,800
7/9/201020.8821.1120.8221.05215,100
7/8/201021.0021.0820.8021.04356,800
7/7/201020.4520.9320.4220.90370,600
7/6/201020.4020.5320.2420.42471,100
7/2/201020.1320.1719.8220.02286,600
7/1/201020.2320.3319.8820.23475,300
6/30/201020.1620.3219.9919.99184,500
6/29/201020.3820.3820.0820.13151,600
6/28/201020.6621.5020.5121.50148,700
6/25/201020.3620.5420.2620.48116,700
6/24/201020.4820.5920.3320.36140,600
6/23/201020.6420.6820.3220.55178,500
6/22/201021.0721.1320.7520.81168,600
6/21/201021.2421.2520.9020.96217,000
6/18/201020.9221.0120.8720.9482,700
6/17/201021.0321.0520.8821.02143,000
6/16/201020.6920.8720.6220.76159,200
6/15/201020.6020.8620.5320.84148,900
6/14/201020.4320.5220.2120.23663,600
6/11/201020.1020.2520.0420.19376,200
6/10/201020.1620.2720.0120.24109,900
6/9/201019.8219.9919.5619.66111,500
6/8/201019.5019.7219.3419.71207,400
6/7/201019.5319.6619.2619.30219,600
6/4/201019.6619.8219.2919.40167,500
6/3/201020.1620.1819.9320.09309,600
6/2/201019.6520.1119.6320.08152,000
6/1/201019.4019.9619.3819.38422,500
5/28/201019.7619.8519.4719.58151,900
5/27/201019.5519.8419.3419.84172,900
5/26/201019.3019.4218.9018.96587,000
5/25/201018.7819.2118.7019.20162,600
5/24/201019.3719.5019.1019.13322,500
5/21/201019.1619.6519.1619.54199,400
5/20/201019.6619.7519.2519.33353,000
5/19/201019.9920.1919.7320.06446,900
5/18/201020.7620.7619.9119.99289,500
5/17/201020.7120.7120.1020.61265,200
5/14/201020.8920.9520.3820.60301,900
5/13/201021.1421.3221.0021.02126,600
5/12/201021.3021.5321.2021.41181,400
5/11/201020.8921.3920.8421.05446,900
5/10/201021.0121.2220.8420.97326,900
5/7/201019.9720.4919.7920.051,024,400
5/6/201020.8821.0718.8920.28493,000
5/5/201020.7020.9620.6120.63202,700
5/4/201021.4821.5621.1021.17214,800
5/3/201021.8622.0421.7721.90285,500
4/30/201022.2222.2821.8821.92278,500
4/29/201022.0522.1822.0422.16202,500
4/28/201021.9722.0321.4821.75306,600
4/27/201022.5022.5921.8221.93306,500
4/26/201022.7722.8522.6822.77233,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center