$31.87 -0.26 (%) iShares MSCISwi Shs - NYSEARCA

Aug. 28, 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
11/12/201023.8824.0523.6923.79158,172
11/11/201024.0724.0723.8523.9672,930
11/10/201024.3224.3223.9824.22505,443
11/9/201024.6224.6924.2024.25123,063
11/8/201024.5124.6224.4824.51195,714
11/5/201024.5524.7524.5524.63216,894
11/4/201024.5724.7424.4424.74142,280
11/3/201023.9724.1523.7724.13224,250
11/2/201023.7823.9923.7723.93270,758
11/1/201023.4023.5323.2523.35244,173
10/29/201023.5123.5923.4223.52244,960
10/28/201023.6723.7023.4823.5869,910
10/27/201023.4523.5123.2623.4488,997
10/26/201023.5623.5823.3723.51121,556
10/25/201023.9724.0523.8623.93125,254
10/22/201023.9223.9223.5923.63122,522
10/21/201024.0424.1323.7923.91123,257
10/20/201023.7824.0623.7823.97149,195
10/19/201023.7023.8123.5323.63163,702
10/18/201024.0324.1723.9724.15274,664
10/15/201024.1524.1723.8824.00191,433
10/14/201024.0324.1123.9824.05142,122
10/13/201024.0224.0823.8423.84146,578
10/12/201023.6323.8323.5223.78134,911
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
  • 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!