$33.26 -0.45 (%) iShares MSCISwi Shs - NYSEARCA

Jul. 27, 2015 | 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
10/11/201023.6723.6723.5223.6059,687
10/8/201023.4823.6123.4623.5791,751
10/7/201023.6223.6223.2823.42414,155
10/6/201023.4023.5623.3723.48224,479
10/5/201023.1323.3623.0723.32187,950
10/4/201022.8122.9522.7222.85235,742
10/1/201022.9423.0022.8222.88574,972
9/30/201023.0723.1722.7522.82193,733
9/29/201023.0623.1022.9623.0097,868
9/28/201022.9323.1022.8023.04154,013
9/27/201023.0123.0522.8422.90171,828
9/24/201022.9023.0522.9023.0479,334
9/23/201022.6722.8322.5822.6160,914
9/22/201022.9123.0322.8222.89173,348
9/21/201022.7722.9122.5822.80137,411
9/20/201022.6222.8622.6122.77385,827
9/17/201022.4522.5522.3522.45216,835
9/16/201022.4622.5322.3722.4489,390
9/15/201022.7522.8222.6622.78118,997
9/14/201022.7223.0822.7223.0085,901
9/13/201022.7222.7822.6122.71128,150
9/10/201022.3322.4822.3222.38218,640
9/9/201022.5222.5722.2822.37111,550
9/8/201022.3722.4822.3122.34336,103
9/7/201022.4122.4122.2822.28307,686
9/3/201022.3122.3922.2222.39116,154
9/2/201022.2222.3222.1622.31179,981
9/1/201022.0122.1622.0122.12313,464
8/31/201021.4521.6821.4421.57377,900
8/30/201021.5221.5221.3221.32239,700
8/27/201021.3921.4721.1521.46309,300
8/26/201021.2121.3621.0421.14114,400
8/25/201020.9721.1720.9021.11170,200
8/24/201021.0021.2620.9521.15362,300
8/23/201021.3521.4221.1521.18244,800
8/20/201021.3221.3421.1521.32107,500
8/19/201021.8621.8621.4621.6199,400
8/18/201021.7121.8221.6121.7084,400
8/17/201021.5621.6521.4621.5169,000
8/16/201021.2721.5321.2721.4497,000
8/13/201021.1521.2521.1221.1394,700
8/12/201020.9921.2620.9821.20418,800
8/11/201021.3021.3020.9220.94107,100
8/10/201021.4421.7721.2721.70149,100
8/9/201021.7621.7621.6121.69149,100
8/6/201021.6321.8221.5921.78322,900
8/5/201021.7321.7421.5921.7162,800
8/4/201021.6221.7821.4921.64232,400
8/3/201021.6721.7821.5721.69125,100
8/2/201021.5521.7521.5021.70150,700
7/30/201021.1121.2721.0821.22130,200
7/29/201021.4121.5321.0921.27187,300
7/28/201021.2021.2121.0021.05290,500
7/27/201021.1721.2120.9721.11255,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!