$33.60 +0.39 (%) iShares MSCISwi Shs - NYSEARCA

Apr. 1, 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
6/10/201435.3935.4635.3335.44488,176
6/9/201435.1235.3635.1235.30565,007
6/6/201435.2235.3735.2135.35402,709
6/5/201435.1135.3435.0935.28346,489
6/4/201435.1235.1335.0635.10201,607
6/3/201435.0935.1535.0735.12200,246
6/2/201435.2535.2535.0835.19451,182
5/30/201435.2035.2835.1435.26399,991
5/29/201435.3035.3135.1835.27696,216
5/28/201435.2035.2535.1335.17636,797
5/27/201435.2935.3335.1535.26210,840
5/23/201435.1735.3335.1535.22231,833
5/22/201435.1335.2835.1035.251,766,120
5/21/201435.0535.1935.0235.18301,760
5/20/201435.1435.2235.0235.11261,841
5/19/201435.1835.2435.1435.20179,711
5/16/201435.2835.3035.1635.27321,059
5/15/201435.1835.2935.0735.28290,296
5/13/201434.9935.0334.8734.99467,521
5/12/201435.0035.1134.9935.10163,671
5/8/201435.0435.0834.8134.84305,611
5/7/201434.9735.0634.8835.01166,370
5/6/201434.9435.0034.8834.91248,666
5/5/201434.7534.9434.6334.93148,471
5/2/201434.8735.0034.8234.98296,001
5/1/201435.1035.1034.9335.07388,345
4/30/201434.9335.0434.8535.03264,656
4/29/201434.6834.7834.6534.71393,169
4/28/201434.7734.7734.4334.63375,778
4/25/201434.6334.6434.4434.53225,185
4/24/201434.5934.7034.4134.63235,179
4/23/201434.8434.8434.6734.71294,248
4/22/201434.6834.8034.6334.71279,824
4/21/201434.5034.7034.4134.56201,914
4/17/201434.3434.5334.2934.48523,136
4/16/201434.2534.3134.1234.31267,105
4/15/201434.2334.3233.8834.19376,111
4/14/201434.1534.2734.0434.19212,736
4/11/201434.0034.2533.9533.98319,096
4/10/201434.6234.6734.3134.331,102,500
4/9/201434.4034.6334.3334.62221,190
4/8/201434.2434.4034.2234.33138,464
4/7/201434.1534.2234.0334.12293,581
4/4/201434.3234.3734.1134.14199,504
4/3/201434.4334.4534.2834.37188,791
4/2/201434.5134.5434.4134.49152,586
4/1/201434.5134.5634.3834.51761,511
3/31/201434.3934.4734.2834.34470,016
3/28/201433.9734.0233.8933.92201,775
3/27/201433.8733.9233.7033.80246,494
3/26/201433.9734.0333.7933.80540,637
3/25/201433.7033.9033.5533.83193,746
3/24/201433.4833.5333.1733.46236,981
3/21/201433.7333.8033.4833.50175,204
3/20/201433.2933.5833.2133.51382,658
3/19/201433.8633.9433.2933.46233,496
3/18/201433.7234.0033.7233.95167,189
3/17/201433.5033.7433.4833.62313,799
3/14/201433.4133.5433.2833.29303,639
3/13/201434.0934.1033.4333.51236,223
3/12/201433.9934.1433.9434.12250,066
3/11/201434.2534.3434.1034.13172,177
3/10/201434.2434.3034.0434.28242,117
3/7/201434.4334.4334.2034.36216,056
3/6/201434.4534.5534.4334.47233,562
3/5/201433.9934.0933.9734.02191,120
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center