$33.17 -0.24 (%) iShares MSCISwi Shs - NYSEARCA

Sep. 19, 2014 | 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
11/27/201332.3132.3532.1632.21386,863
11/26/201332.1732.2832.1232.25395,803
11/25/201332.2732.3032.1732.20425,655
11/22/201332.2232.2932.1532.25189,816
11/21/201332.0632.0931.9632.09218,247
11/20/201332.2732.2931.8931.97373,625
11/19/201332.2632.3832.2232.32310,001
11/18/201332.5232.5432.3132.33822,099
11/15/201332.2132.2732.1632.26206,844
11/14/201331.9732.1931.9632.12246,917
11/13/201331.7032.0431.6732.03167,164
11/12/201331.9432.0231.8631.93300,682
11/11/201331.9331.9831.8831.95204,239
11/8/201331.5331.8431.5031.83189,643
11/7/201331.8131.8931.6831.74704,382
11/6/201332.0432.1031.9232.02477,506
11/5/201331.6331.7331.5231.65448,070
11/4/201331.9332.0831.9032.07401,194
11/1/201332.0032.0531.8432.05582,328
10/31/201332.2332.3332.1332.21482,516
10/30/201332.5832.5932.2432.41237,738
10/29/201332.5132.5532.3632.50310,231
10/28/201332.6332.7632.5832.69405,018
10/25/201332.6332.7532.5632.72230,770
10/24/201332.6832.7132.6132.69315,074
10/23/201332.5532.6432.5132.62249,133
10/22/201332.1332.5432.1332.51354,398
10/21/201331.7431.9831.7331.95172,317
10/18/201331.6531.8431.6331.83191,286
10/17/201331.4431.6431.3931.62411,811
10/16/201330.7930.9530.7730.94316,765
10/15/201330.8830.9030.8030.82302,560
10/14/201330.8231.0530.8131.02210,531
10/11/201330.8930.9830.8330.96284,099
10/10/201330.4430.7530.4030.71392,693
10/9/201330.2630.3130.1430.23252,415
10/8/201330.7830.8030.4430.45687,339
10/7/201330.8030.9230.7830.79309,496
10/4/201331.0531.1631.0031.03419,362
10/3/201331.2131.2631.1331.16243,238
10/2/201331.2931.3031.1031.29437,950
10/1/201331.4131.4731.2731.44367,155
9/30/201331.2931.3831.2231.28369,869
9/27/201331.4331.4831.3831.40187,067
9/26/201331.2731.3831.1931.2599,333
9/25/201331.2531.3331.1931.23222,015
9/24/201331.2531.2931.1031.17624,079
9/23/201331.4531.4731.2131.30152,696
9/20/201331.4331.4831.3631.36190,088
9/19/201331.5431.5431.3931.49486,798
9/18/201330.7331.5430.6531.46330,650
9/17/201330.5730.6630.5530.63273,814
9/16/201330.8530.8530.5730.57192,113
9/13/201330.4330.5730.3130.52212,778
9/12/201330.4630.6130.4030.43280,327
9/11/201330.4830.6730.4630.65453,406
9/10/201330.3630.4530.3430.43584,009
9/9/201330.0030.2530.0030.20311,317
9/6/201329.8329.9929.7329.95274,314
9/5/201329.6529.7429.5729.70181,942
9/4/201329.5429.8129.5329.74725,440
9/3/201329.8029.8429.5929.71508,925
8/30/201329.4029.4829.3229.35254,688
8/29/201329.3929.5329.3529.44435,660
8/28/201329.7329.8329.6929.75323,367
8/27/201330.3030.4130.1330.17337,498
8/26/201330.7130.7630.6130.65223,777
8/23/201330.6030.8030.5430.77358,167
8/22/201330.4830.6530.4530.63196,180
8/21/201330.3730.4230.1330.25736,494
8/20/201330.5130.6830.5030.62413,458
8/19/201330.3830.4130.2830.29159,145
8/16/201330.4330.4730.3330.41216,484
8/15/201330.1730.4730.0030.44341,952
8/14/201330.5330.6430.5230.59489,524
8/13/201330.4430.6030.3030.60254,183
8/12/201330.5630.6330.5430.61232,573
8/9/201330.6930.7530.6430.71242,030
8/8/201330.6230.7930.5830.74359,472
8/7/201330.5130.6730.5030.63336,986
8/6/201330.7930.8230.5230.55562,962
8/5/201330.2730.4030.2230.39593,824
8/2/201330.1430.3630.1330.34653,280
8/1/201330.0230.0829.9230.06955,094
7/31/201329.7130.0729.6629.85446,246
7/30/201329.8529.8729.6429.641,110,940
7/29/201329.6729.7529.6329.70208,926
7/26/201329.6929.8229.6229.79184,099
7/25/201329.7330.0029.7129.99203,268
7/24/201330.0130.0229.7929.88357,483
7/23/201329.8529.9329.7729.86494,925
7/22/201329.9230.0829.9130.01463,322
7/19/201329.6929.8829.6129.85200,324
7/18/201329.6829.7529.6329.73302,885
7/17/201329.8729.9029.6529.77253,177
7/16/201329.8329.8529.7229.85174,373
7/15/201329.8529.8629.7029.85429,639
7/12/201329.8029.8629.7329.781,477,980
7/11/201329.7229.9229.5929.89332,180
7/10/201329.0229.3928.9629.19430,364
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center