$33.19 -0.01 (%) iShares MSCISwi Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
7/9/201329.0229.0228.8028.88287,029
7/8/201328.8928.9328.7728.91364,763
7/5/201328.7328.7828.5728.73363,215
7/3/201328.4528.7828.4228.75266,741
7/2/201328.5828.8328.5728.67276,270
7/1/201328.7828.9228.7628.82593,099
6/28/201328.6328.7528.5128.65706,845
6/27/201328.5228.7628.5228.60399,381
6/26/201328.9629.0728.8428.94622,668
6/25/201328.4528.6928.2528.66660,605
6/24/201328.0728.3228.0128.261,502,950
6/21/201329.1029.1228.5128.691,309,880
6/20/201329.4129.4229.0529.08471,585
6/19/201330.2930.4529.9229.93773,274
6/18/201330.1830.3430.1730.31439,425
6/17/201330.2230.2630.0230.16317,084
6/14/201329.8629.9729.7629.86460,233
6/13/201329.7130.0129.6529.96497,202
6/12/201330.0030.0629.7829.82502,227
6/11/201329.6029.9029.6029.79965,696
6/10/201330.0130.1129.8430.071,259,450
6/7/201329.7630.0629.7030.031,136,530
6/6/201329.4529.6829.3829.654,184,660
6/5/201329.7929.8029.4829.48643,023
6/4/201329.9130.0229.7629.82801,667
6/3/201329.4529.8729.2829.70577,745
5/31/201329.9329.9829.7129.73491,809
5/30/201330.1330.3630.1230.31202,210
5/29/201330.0630.1629.9630.10371,933
5/28/201330.5330.5630.2130.23356,576
5/24/201330.5130.5630.3930.55155,931
5/23/201330.3830.3830.0930.35333,780
5/22/201330.6730.9830.4730.57808,525
5/21/201330.5830.9030.4630.781,154,310
5/20/201330.6630.8530.6630.83412,309
5/17/201330.4330.7330.4130.72583,272
5/16/201330.8030.9730.6430.70423,688
5/15/201330.5730.9230.5530.89452,681
5/14/201330.6330.7530.4530.53428,051
5/13/201330.6030.6530.5030.65227,587
5/10/201330.7030.7530.5130.73414,654
5/9/201330.9831.0330.6930.76748,757
5/8/201330.9531.2030.9331.16272,190
5/7/201330.6430.6430.4730.62203,955
5/6/201330.4330.4730.3730.46246,621
5/3/201330.4830.6930.4730.50293,698
5/2/201330.2830.4330.2730.36889,506
5/1/201330.6730.6730.3230.37402,397
4/30/201330.3830.5730.3430.50403,604
4/29/201330.2130.4130.1530.37146,713
4/26/201329.9029.9529.8629.93308,196
4/25/201329.8030.0029.7929.92152,462
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center