$33.16 +0.25 (%) iShares MSCISwi Shs - NYSEARCA

Jul. 2, 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
2/6/201532.5232.6732.4032.52702,260
2/5/201532.4732.6232.3732.58395,433
2/4/201532.5532.6932.4232.45623,908
2/3/201532.1032.3932.0432.29670,124
2/2/201531.8132.0731.7032.01414,041
1/30/201531.8832.0331.7231.75878,591
1/29/201531.9332.0931.7932.05690,984
1/28/201532.2632.3431.7231.76887,741
1/27/201532.4532.6632.3832.56582,703
1/26/201532.3932.4432.2332.33546,058
1/23/201532.6232.6832.3532.361,410,800
1/22/201532.1132.3832.0432.341,654,920
1/21/201532.6532.8432.3532.63663,754
1/20/201532.9933.0032.4832.61725,701
1/16/201532.4132.7732.1332.611,795,800
1/15/201533.0633.1332.1532.931,775,200
1/14/201531.6931.7731.5431.73738,775
1/13/201531.8131.9331.4931.65352,407
1/12/201531.6531.6931.4731.50293,898
1/9/201531.5631.6531.4031.59570,697
1/8/201531.2431.5131.2131.42428,497
1/6/201531.1731.2130.7630.781,107,550
1/5/201531.4031.4031.0431.11953,097
1/2/201531.7231.8231.4631.531,191,910
12/31/201431.9532.0431.6931.69912,944
12/30/201432.0332.0831.9231.96690,925
12/29/201432.1832.2532.1032.14535,210
12/26/201432.3832.4232.2732.39104,521
12/24/201432.2632.4032.2632.34190,552
12/23/201432.3532.3932.1332.20653,752
12/22/201432.4432.4732.3232.42365,556
12/19/201432.1732.2732.0932.19404,154
12/18/201432.1532.4632.1232.44636,323
12/17/201431.9032.1531.6831.91501,382
12/16/201431.5732.1531.5631.83563,647
12/15/201432.0832.1431.5731.57635,683
12/12/201432.4732.5532.0432.05651,871
12/11/201432.5132.7132.4732.53520,668
12/10/201432.6832.6832.4332.45501,228
12/9/201432.7232.8432.6132.74347,402
12/8/201432.8832.9532.8132.86671,335
12/5/201432.9633.1632.9233.10332,395
12/4/201433.0633.2332.9933.06638,785
12/3/201432.8933.0032.8632.98207,745
12/2/201433.0433.0932.9633.07569,970
12/1/201433.3333.3433.1833.22502,470
11/28/201433.2333.2633.1533.19235,191
11/26/201433.0733.2033.0533.20261,515
11/25/201432.9633.1532.9633.10300,635
11/24/201432.9533.0332.8833.03200,054
11/21/201432.9533.0132.7732.88254,288
11/20/201432.8532.9932.8332.92283,676
11/19/201432.9433.0532.8332.93714,277
11/18/201432.8132.9232.7732.87395,634
11/17/201432.4232.5532.3832.50465,283
11/14/201432.3732.6832.3532.62460,096
11/13/201432.4932.6732.4732.65455,265
11/12/201432.2932.4432.2932.34386,618
11/11/201432.3532.5432.2532.48358,573
11/10/201432.3132.3132.1832.29494,174
11/7/201432.0232.1731.9332.14351,916
11/6/201432.1432.2332.0232.06359,425
11/5/201432.2532.3132.1632.27355,495
11/4/201432.0132.0731.9032.02417,202
11/3/201432.0032.0531.8231.904,480,930
10/31/201432.2332.3932.1632.37885,749
10/30/201431.8632.2831.8432.24378,667
10/29/201432.2132.3431.8731.95550,949
10/28/201432.0832.2232.0332.21336,059
10/27/201431.5131.7031.4531.68447,804
10/24/201431.5531.6631.4831.65330,024
10/23/201431.4931.6231.4131.52479,270
10/22/201431.4131.4931.2531.27482,277
10/21/201431.1531.3531.1431.34785,841
10/20/201430.6830.9830.6830.968,446,800
10/17/201430.5830.8630.5330.66644,833
10/16/201429.6430.2929.6430.08994,763
10/15/201430.6030.5029.9330.423,019,460
10/14/201430.6630.8430.5530.601,194,790
10/13/201430.9431.0330.6030.601,626,300
10/10/201430.9230.9930.6130.61552,318
10/9/201431.6031.6131.0231.06685,477
10/8/201431.3131.8531.3031.80615,691
10/7/201431.5531.5731.3131.31573,589
10/6/201431.8232.0331.7731.941,267,280
10/3/201431.6231.7431.6031.65801,204
10/2/201432.1832.1831.7931.97651,652
10/1/201432.4132.4432.1332.191,029,380
9/30/201432.3832.5932.3732.51253,556
9/29/201432.5032.5832.4332.481,216,380
9/26/201432.6632.7332.5532.66424,130
9/25/201432.8332.8332.5732.59483,920
9/24/201432.8733.0032.7932.98278,822
9/23/201433.0233.0932.9532.96849,820
9/22/201433.2533.2533.0733.17434,575
9/19/201433.3133.3133.1733.17420,796
9/18/201433.2733.4333.2733.41229,220
9/17/201433.3433.4233.1233.18427,226
9/16/201433.2633.5333.2333.50453,540
9/15/201433.2433.3133.2233.271,250,850
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!