$29.08 +0.39 (%) iShares MSCISwi Shs - NYSE ARCA

Jun. 29, 2016 | 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
4/17/201534.5734.6434.4434.611,249,100
4/16/201534.7135.0334.6734.97525,114
4/15/201534.5434.7834.4734.76835,878
4/14/201534.3934.4934.3434.46306,958
4/13/201534.2034.3234.1334.21372,160
4/10/201534.3334.4334.2634.41385,771
4/9/201534.3434.3534.1434.25851,351
4/8/201534.2834.3233.9634.09493,067
4/7/201534.1634.3033.9934.01799,324
4/6/201533.9634.2133.8734.02547,160
4/2/201533.8333.8833.7533.81424,898
4/1/201533.5533.6233.3633.601,183,670
3/31/201533.2833.4933.1733.21351,994
3/30/201533.6333.8133.6333.67386,732
3/27/201533.5633.7233.5333.66437,337
3/26/201533.7533.7633.3933.48701,189
3/25/201534.3234.3533.9633.97734,400
3/24/201534.5434.5534.3234.32461,117
3/23/201534.3034.4534.2334.39453,422
3/20/201533.9134.1533.8334.00341,078
3/19/201533.1633.3333.1633.29658,885
3/18/201532.8133.5932.7633.53767,883
3/17/201532.5332.5932.4432.53395,819
3/16/201532.5332.7032.4832.551,086,270
3/13/201532.2032.4932.1332.47344,341
3/11/201532.0532.1731.9632.03369,068
3/10/201532.2532.3132.0532.11344,125
3/9/201532.6232.6732.5132.66320,024
3/6/201532.8332.9632.6332.69473,959
3/5/201533.1033.1832.8932.96458,012
3/4/201532.9433.0932.6833.06489,160
3/3/201533.2833.3032.9833.052,132,640
3/2/201533.2633.4033.1733.31699,815
2/27/201533.4433.5133.3033.32456,008
2/26/201533.3333.4433.2833.41259,033
2/25/201533.3133.4333.2333.43326,816
2/24/201533.1733.3833.1133.351,054,690
2/23/201533.3333.3733.1533.28513,559
2/20/201532.9933.5232.9033.43905,219
2/19/201533.0133.1532.9532.99282,105
2/18/201532.9933.0332.8032.96308,670
2/17/201532.9733.0932.8533.02494,061
2/13/201532.7632.8432.7132.82504,140
2/12/201532.4032.8132.4032.80406,441
2/11/201532.4832.5932.3632.56501,235
2/10/201532.6732.8132.5632.78731,251
2/9/201532.6032.8132.6032.71626,135
2/6/201532.5232.6732.4032.52702,260
2/5/201532.4732.6232.3732.58395,433
2/4/201532.5532.6932.4232.45623,908
2/3/201532.1032.3932.0432.29670,124
2/2/201531.8132.0731.7032.01414,041
1/30/201531.8832.0331.7231.75878,591
1/29/201531.9332.0931.7932.05690,984
1/28/201532.2632.3431.7231.76887,741
1/27/201532.4532.6632.3832.56582,703
1/26/201532.3932.4432.2332.33546,058
1/23/201532.6232.6832.3532.361,410,800
1/22/201532.1132.3832.0432.341,654,920
1/21/201532.6532.8432.3532.63663,754
1/20/201532.9933.0032.4832.61725,701
1/16/201532.4132.7732.1332.611,795,800
1/15/201533.0633.1332.1532.931,775,200
1/14/201531.6931.7731.5431.73738,775
1/13/201531.8131.9331.4931.65352,407
1/12/201531.6531.6931.4731.50293,898
1/9/201531.5631.6531.4031.59570,697
1/8/201531.2431.5131.2131.42428,497
1/6/201531.1731.2130.7630.781,107,550
1/5/201531.4031.4031.0431.11953,097
1/2/201531.7231.8231.4631.531,191,910
12/31/201431.9532.0431.6931.69912,944
12/30/201432.0332.0831.9231.96690,925
12/29/201432.1832.2532.1032.14535,210
12/26/201432.3832.4232.2732.39104,521
12/24/201432.2632.4032.2632.34190,552
12/23/201432.3532.3932.1332.20653,752
12/22/201432.4432.4732.3232.42365,556
12/19/201432.1732.2732.0932.19404,154
12/18/201432.1532.4632.1232.44636,323
12/17/201431.9032.1531.6831.91501,382
12/16/201431.5732.1531.5631.83563,647
12/15/201432.0832.1431.5731.57635,683
12/12/201432.4732.5532.0432.05651,871
12/11/201432.5132.7132.4732.53520,668
12/10/201432.6832.6832.4332.45501,228
12/9/201432.7232.8432.6132.74347,402
12/8/201432.8832.9532.8132.86671,335
12/5/201432.9633.1632.9233.10332,395
12/4/201433.0633.2332.9933.06638,785
12/3/201432.8933.0032.8632.98207,745
12/2/201433.0433.0932.9633.07569,970
12/1/201433.3333.3433.1833.22502,470
11/28/201433.2333.2633.1533.19235,191
11/26/201433.0733.2033.0533.20261,515
11/25/201432.9633.1532.9633.10300,635
11/24/201432.9533.0332.8833.03200,054
11/21/201432.9533.0132.7732.88254,288
11/20/201432.8532.9932.8332.92283,676
11/19/201432.9433.0532.8332.93714,277
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center