$30.26 +0.18 (%) iShares MSCISwi Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
11/9/201531.3331.3731.1931.30973,179
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center