$30.39 -0.17 (%) iShares MSCISwi Shs - NYSE ARCA

Aug. 25, 2016 | 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
4/5/201629.4129.5029.3529.38554,605
4/4/201629.7229.7529.6029.63811,487
4/1/201629.2729.5829.2329.571,020,800
3/31/201629.7829.9429.7129.731,554,410
3/30/201629.7929.9629.7929.82443,478
3/29/201629.1129.6329.0929.631,076,680
3/28/201629.3029.4129.2329.27600,050
3/24/201629.1229.2029.0329.16746,555
3/23/201629.6229.6629.4329.45639,096
3/22/201629.2929.6229.2929.53665,209
3/21/201629.5329.6829.5329.61330,595
3/18/201629.5529.6829.5029.66807,405
3/17/201629.5629.8829.5129.79972,060
3/16/201629.1429.6229.1229.59925,695
3/15/201629.4229.4429.3229.38518,106
3/14/201629.6429.7229.5629.60470,770
3/11/201629.5329.8029.5229.78611,481
3/10/201629.3629.5929.0329.261,925,220
3/9/201629.1829.2729.0929.17658,517
3/8/201629.3729.3929.1629.16825,938
3/7/201629.1029.4829.0629.35735,245
3/4/201629.3029.4029.2129.25908,266
3/3/201629.1929.3829.1829.38474,921
3/2/201628.8829.2028.8329.18901,884
3/1/201628.6729.0828.6429.03594,569
2/29/201628.3428.6228.2828.33982,064
2/26/201628.6228.7028.4928.54748,902
2/25/201628.3928.6428.3628.64816,344
2/24/201627.8728.4327.8528.31848,689
2/23/201628.5128.5828.2828.29656,742
2/22/201628.6128.7328.6128.70641,529
2/19/201628.4628.6728.3828.60607,267
2/18/201628.7328.7328.5128.59845,995
2/17/201628.6028.8128.5828.71767,702
2/16/201628.3428.5528.1428.55600,769
2/12/201627.8428.1727.7828.171,023,940
2/11/201627.8027.8527.5227.741,615,250
2/10/201628.2828.4328.1328.151,295,340
2/9/201627.8228.1427.7227.981,100,600
2/8/201628.2128.3428.0328.241,270,600
2/5/201628.9328.9528.6128.651,186,230
2/4/201628.5928.8928.5028.871,840,460
2/3/201628.9629.1528.5929.122,516,680
2/2/201628.7928.7928.5228.601,415,720
2/1/201629.0029.1628.9429.12992,925
1/29/201628.7929.1628.7929.161,953,330
1/28/201629.0129.0228.5828.761,971,990
1/27/201628.9629.2528.8128.872,121,560
1/26/201628.7829.1028.7329.101,436,240
1/25/201628.7428.8928.6528.682,053,300
1/22/201628.8629.0128.6928.901,507,540
1/21/201628.2328.4028.0028.362,209,360
1/20/201628.4628.5527.9628.452,195,660
1/19/201629.0529.1228.7628.912,129,980
1/15/201628.7028.9928.5028.601,890,950
1/14/201629.2729.6229.0929.551,552,730
1/13/201629.7429.8029.1729.202,456,070
1/12/201629.6729.7529.4029.611,529,080
1/11/201629.4529.4529.0729.232,087,570
1/8/201629.7229.7329.1829.232,049,910
1/7/201629.7029.8729.6529.671,183,280
1/6/201630.0530.2230.0330.16768,001
1/5/201630.5430.6530.4130.62849,226
1/4/201630.6830.7330.3330.691,543,810
12/31/201531.1631.3831.0331.041,262,190
12/30/201531.7631.7631.5931.68633,186
12/29/201531.6231.7731.6231.72852,790
12/28/201531.4631.5131.3631.47675,355
12/24/201531.3331.5231.3231.43383,227
12/23/201531.0631.3831.0131.361,722,200
12/22/201530.7530.8830.6230.85968,129
12/21/201530.7930.8030.4730.571,235,530
12/18/201530.7330.8030.4330.511,284,940
12/17/201531.0431.0430.7630.771,125,380
12/16/201531.0331.3430.9231.29763,358
12/15/201530.6830.8030.6430.681,176,650
12/14/201530.5930.6630.2730.471,409,080
12/11/201530.6630.7030.5030.51906,861
12/10/201531.0531.1030.8530.89739,145
12/9/201531.0131.1730.7230.941,284,080
12/8/201531.0131.1230.9431.08833,023
12/7/201531.3631.3831.2031.35675,727
12/4/201531.0631.5831.0631.551,339,150
12/3/201531.3431.3431.0931.241,157,690
12/2/201531.0331.1630.9731.04547,404
12/1/201531.0031.0730.8531.07378,292
11/30/201530.9331.0730.8930.89589,937
11/27/201530.8930.9430.8230.83137,135
11/25/201530.9730.9830.8530.85505,124
11/24/201530.5230.7730.5230.69478,892
11/23/201530.8830.9730.7330.81519,230
11/20/201531.4031.4231.1031.13442,694
11/19/201531.3431.4131.2331.33610,732
11/18/201531.1331.2431.0131.21462,478
11/17/201531.0031.1230.9230.99420,113
11/16/201530.6230.9430.5730.94515,590
11/13/201530.7330.7730.5930.61930,148
11/12/201530.9531.2330.9030.92566,748
11/11/201531.3731.4031.2031.221,389,920
11/10/201531.0031.1330.9631.12415,531
Trading Center