$30.46 -0.44 (%) iShares MSCISwi Shs - NYSE ARCA

Sep. 29, 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
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
11/6/201531.5931.6531.4731.65524,418
11/5/201531.9731.9731.7531.89745,120
11/4/201532.0732.0931.7831.84422,082
11/3/201531.8332.0331.7532.01462,688
10/30/201531.7932.0131.7731.77494,490
10/29/201531.6931.9131.6931.90317,270
10/28/201531.8932.0731.5631.84599,514
10/26/201532.0532.0931.9031.90592,587
10/23/201532.1532.2132.0732.19479,171
10/22/201531.6332.0231.6031.91618,511
10/21/201531.8131.8531.5631.56407,800
10/20/201531.9431.9931.8331.86326,689
10/19/201532.0532.0531.8731.96354,842
10/16/201532.1132.1732.0232.14583,544
10/15/201531.7232.2231.7032.22474,824
10/14/201531.7131.8331.6331.771,084,910
10/13/201531.6631.8031.6131.651,185,890
10/12/201531.8031.9031.7731.861,046,040
10/9/201531.9232.0031.7731.89813,654
10/8/201531.3631.8631.3531.82999,968
10/7/201531.5331.6631.2331.481,074,850
10/6/201531.5831.7931.5831.701,058,830
10/5/201531.2131.5331.2131.52868,636
10/2/201530.5730.9930.4930.99884,834
10/1/201530.6930.7330.3630.591,452,140
9/30/201530.5030.6130.3430.591,057,390
9/29/201529.9130.0829.8329.93669,936
9/28/201530.3930.3929.8029.85514,508
9/25/201530.4330.5530.0130.091,269,820
9/24/201530.0830.1129.8530.011,197,770
9/23/201530.6030.6130.1530.20671,521
9/22/201530.7630.8030.4430.671,049,470
9/21/201531.7431.7531.4231.52563,173
9/18/201531.8232.0231.6031.62766,436
9/17/201531.9132.3831.8332.14971,831
9/16/201531.9432.0731.8932.06686,507
9/15/201531.5131.7431.4831.71660,981
9/14/201531.4731.4731.3031.45486,111
9/11/201531.4331.7731.4331.77474,753
9/10/201531.4931.8131.4531.66884,539
9/9/201531.9231.9631.4731.511,022,410
9/8/201531.4431.5331.2931.531,352,190
9/4/201530.9831.1330.8631.03683,035
9/3/201531.5031.6431.3431.43818,989
9/2/201531.3631.3831.0031.281,211,730
9/1/201531.2631.3531.0431.081,027,480
8/31/201531.8532.0131.7031.821,030,100
8/28/201531.7732.0531.7531.871,740,680
8/27/201532.0032.2031.8632.131,208,390
8/26/201532.1532.1631.4432.031,612,800
8/25/201532.7032.7031.6531.742,305,810
8/24/201531.2932.2330.8131.482,741,580
8/21/201532.6532.7031.9632.011,371,150
8/20/201533.1633.1632.8232.82697,584
8/19/201533.3033.5633.2333.45522,886
8/18/201533.5033.5633.4133.44367,361
8/17/201533.3833.6033.3433.59266,489
8/14/201533.4233.5333.3233.53409,274
8/13/201533.3233.4933.3133.37284,066
8/12/201533.1333.3232.9733.32778,470
8/11/201533.5833.6033.2933.37619,176
8/10/201533.5333.8733.5333.85492,349
8/7/201533.4433.5933.3833.50515,701
8/6/201533.8233.8433.6333.71500,600
8/5/201533.8834.0033.8833.97657,232
8/4/201534.1134.1133.8733.97639,885
8/3/201534.2134.2133.9334.07754,404
7/31/201534.3534.3534.0034.10539,832
7/30/201533.8033.9333.6533.92438,368
7/29/201533.8234.1033.8233.90558,320
7/28/201533.5033.7933.4033.79472,043
7/27/201533.6233.6333.2433.26696,176
7/24/201533.9734.0233.6433.71265,209
7/23/201534.2034.2534.0034.04504,693
7/22/201533.7533.8333.6733.78381,470
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center