$32.97 +0.22 (%) iShares MSCISwi Shs - NYSEARCA

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
7/26/201021.1221.2521.0421.24366,300
7/23/201021.0221.2320.9221.16205,000
7/22/201021.1521.3421.1421.2677,900
7/21/201021.0221.0220.6520.7478,600
7/20/201020.6420.9720.6420.94128,300
7/19/201020.9721.0620.8220.95119,600
7/16/201021.2121.2920.8620.92105,200
7/15/201021.5221.6421.3621.6188,100
7/14/201021.1321.4021.1221.40190,900
7/13/201021.2721.3721.2121.32429,700
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
  • Showing 1201-1253 of 1,253 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!