$32.19 -0.25 (%) iShares MSCISwi Shs - NYSEARCA

Dec. 19, 2014 | 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
3/4/201433.9234.0133.9133.98372,307
3/3/201433.6533.7033.4133.44612,084
2/28/201434.2834.3834.1534.22222,510
2/27/201433.8634.0533.8334.04351,251
2/26/201433.7533.8733.6533.80361,584
2/25/201433.9434.0533.7933.94270,770
2/24/201433.6933.9633.6633.86236,643
2/21/201433.5433.6933.4833.61230,306
2/20/201433.3433.4833.3033.46496,298
2/19/201433.5933.7333.4833.50628,551
2/18/201433.6333.7033.5533.66275,068
2/14/201433.4033.6033.3833.57207,418
2/13/201433.1333.4433.1333.41191,935
2/12/201433.1133.2233.0833.21249,704
2/11/201432.9433.2732.9433.23249,276
2/10/201432.9133.0532.8633.02238,159
2/7/201432.6733.0832.6533.07300,030
2/6/201432.3532.5432.3532.54317,237
2/5/201431.8631.9631.8331.92343,816
2/4/201431.7731.8231.6731.82556,879
2/3/201432.1132.1631.5831.58658,380
1/31/201431.8232.1731.7832.00381,161
1/30/201432.2732.3432.1732.31339,875
1/29/201432.2432.3432.0832.14255,707
1/28/201432.3932.4932.3532.45461,126
1/27/201432.3332.3432.0332.08715,319
1/24/201432.7032.7332.4832.49443,806
1/23/201433.2733.2733.0633.24463,324
1/22/201432.9733.0732.9433.06462,338
1/21/201433.2133.2133.0033.11488,758
1/17/201433.0633.0932.9032.93315,581
1/16/201433.1133.2033.0433.19432,298
1/15/201432.9233.0232.8433.00595,372
1/14/201433.0133.1432.9433.13215,042
1/13/201433.0333.1432.9432.95548,523
1/10/201432.8533.0432.8433.03461,537
1/9/201432.5132.7032.3432.69426,888
1/8/201432.4832.6032.4032.51708,640
1/7/201432.6232.6232.5032.55314,391
1/6/201432.4632.6132.4232.52422,121
1/3/201432.4232.5732.3832.53558,001
1/2/201432.3232.3432.0832.21826,639
12/31/201332.8333.1632.8332.99458,692
12/30/201332.8432.9632.7732.95406,949
12/27/201332.8833.0032.8532.861,210,410
12/26/201332.5032.5832.4032.54206,633
12/24/201332.2932.4432.2332.43108,106
12/23/201332.2532.3632.2232.35126,825
12/20/201331.9932.2031.9732.10282,369
12/19/201331.7531.9831.7231.94529,704
12/18/201331.6431.9131.5231.79196,921
12/17/201331.5331.5931.4431.53211,579
12/16/201331.5631.6831.4731.53379,285
12/13/201331.3931.3931.2431.28444,020
12/12/201331.5331.5731.2831.34388,142
12/11/201332.0932.1031.7731.81375,615
12/10/201331.9932.0631.8531.90239,467
12/9/201332.0232.1531.9932.09357,014
12/6/201331.9132.1131.9032.08192,121
12/5/201331.7031.7931.6431.69436,279
12/4/201331.3831.5831.3831.57872,650
12/3/201331.9331.9531.6831.74327,324
12/2/201332.2332.3032.1132.11384,149
11/29/201332.4532.4932.2832.28235,500
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center