iShares MSCISwi Shs  $33.84

down -0.27


25/7/2014 04:00 PM  |  NYSEARCA : EWL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
4/24/201329.7129.8229.6329.761,393,740
4/23/201329.5929.7429.5729.61940,419
4/22/201329.2529.2729.0629.23331,758
4/19/201329.2129.3429.1929.28144,295
4/18/201329.1729.2528.9529.11462,395
4/17/201329.6029.6128.8528.97411,946
4/16/201329.9030.0129.7629.99543,220
4/15/201329.8629.8929.6029.61549,474
4/12/201329.8129.8829.6829.88266,112
4/11/201329.8830.0329.8529.91387,099
4/10/201329.5229.7829.5229.69448,150
4/9/201329.2429.3629.0829.27409,451
4/8/201329.2929.3929.2429.37353,785
4/5/201328.9129.2128.8829.20363,067
4/4/201329.2029.4329.1529.41391,274
4/3/201329.8329.8629.5529.591,133,450
4/2/201329.5429.6929.5229.571,364,820
4/1/201329.3929.4229.2029.24282,516
3/28/201329.1529.4329.1529.36483,884
3/27/201328.8729.0928.7929.05244,045
3/26/201329.1329.3029.1229.27541,476
3/25/201329.4029.4329.0029.04225,254
3/22/201329.2429.4229.2029.33260,247
3/21/201329.1929.3129.0829.13335,242
3/20/201329.5929.7229.5329.64727,353
3/19/201329.5629.6329.1729.32409,579
3/18/201329.3829.6729.3529.44727,532
3/15/201329.7629.8929.6529.84411,215
3/14/201329.2429.5429.2429.52173,106
3/13/201329.2429.2429.1029.14219,600
3/12/201329.4029.4229.2729.33232,659
3/11/201329.0229.2328.9629.23215,139
3/8/201329.1029.1128.8729.07247,541
3/7/201329.2229.2929.1529.18290,750
3/6/201329.0529.0528.8828.96257,659
3/5/201329.1929.2029.0529.10297,631
3/4/201328.6028.7628.5328.76793,538
3/1/201328.5428.6928.5028.65536,701
2/28/201328.8428.9928.7628.76426,166
2/27/201328.5228.7928.5228.75196,965
2/26/201328.6228.6728.3928.48347,906
2/25/201328.9829.0128.3728.39411,359
2/22/201328.7028.8928.6628.88569,007
2/21/201328.6528.6928.5028.61417,541
2/20/201329.3029.3029.0029.02382,988
2/19/201329.0029.1428.9629.11507,662
2/15/201328.9328.9428.7628.85179,413
2/14/201328.6928.8728.6528.86295,969
2/13/201328.9428.9928.8428.92275,410
2/12/201328.6228.7628.6128.68277,336
2/11/201328.6128.6428.5228.58408,218
2/8/201328.5328.6228.5128.57255,675
2/7/201328.6428.6528.2528.36695,688
2/6/201328.6628.9028.6528.89591,210
2/5/201328.8328.9328.7728.80572,228
2/4/201328.7728.8128.6028.631,703,400
2/1/201329.1029.1528.9928.991,290,310
1/31/201328.6828.8428.6428.70415,759
1/30/201328.5728.7728.5528.69494,934
1/29/201328.6128.6928.5728.66280,389
1/28/201328.6028.6028.4828.58252,224
1/25/201328.4928.6028.4728.57543,439
1/24/201328.2928.4328.2828.41435,299
1/23/201328.1628.2528.0928.231,070,870
1/22/201327.8927.9427.8027.94439,042
1/18/201328.0228.1027.9028.01225,361
1/17/201328.0428.2527.9728.18283,390
1/16/201327.8027.9127.7527.80328,606
1/15/201327.6427.8527.6127.79151,915
1/14/201327.8327.8927.7727.81361,697
1/11/201327.9428.0127.8627.94343,334
1/10/201327.6627.8627.6627.82216,677
1/9/201327.2627.4627.2627.45746,308
1/8/201327.2327.2727.1427.21778,264
1/7/201327.1027.2327.0527.22320,809
1/4/201326.9827.2526.9427.22967,042
1/3/201326.9427.1126.8926.921,178,330
1/2/201327.0627.2627.0127.231,235,590
12/31/201226.5526.8226.5226.80524,544
12/28/201226.7026.7226.4926.53612,406
12/27/201226.9026.9026.6326.75138,613
12/26/201226.8126.8626.6626.77237,736
12/24/201226.7426.8426.6726.70204,090
12/21/201226.6726.7926.6426.79256,045
12/20/201227.0227.0426.8526.95163,228
12/19/201227.1927.2326.9526.98284,927
12/18/201226.7926.9626.7826.90782,125
Trading Center