iShares MSCISwi Shs  $33.71

down -0.13


28/7/2014 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
12/17/201226.6126.7326.6026.70336,221
12/14/201226.5326.7326.5126.63178,129
12/13/201226.5826.6526.5126.58375,640
12/12/201226.6027.0826.5226.61265,940
12/11/201226.5026.5926.5026.54461,144
12/10/201226.3626.4626.3426.43142,120
12/7/201226.3226.3826.2526.34140,907
12/6/201226.3926.4026.2626.31301,512
12/5/201226.2026.3926.2026.29206,860
12/4/201226.3226.3526.2126.27435,165
12/3/201226.3326.3426.2226.27436,445
11/30/201226.1426.2626.1026.17347,512
11/29/201226.0726.1425.9926.09252,808
11/28/201225.5925.9125.5525.89213,805
11/27/201225.6125.6925.5725.61409,779
11/26/201225.6125.6825.5525.68232,487
11/23/201225.6325.8025.6225.74201,303
11/21/201225.1325.1925.0925.18104,721
11/20/201224.9325.0924.9125.09350,621
11/19/201224.9225.1124.9025.10391,205
11/16/201224.6024.6024.3524.53237,561
11/15/201224.8524.9224.6324.70600,852
11/14/201225.1625.1724.8724.91301,121
11/13/201224.9325.2324.9225.08360,262
11/12/201225.1725.1925.0725.10272,782
11/9/201225.0225.1824.9925.10557,448
11/8/201225.3025.3425.1525.17368,831
11/7/201225.3625.3625.1725.25379,155
11/6/201225.3725.5825.3725.531,169,660
11/5/201225.2625.3325.2025.28313,050
11/2/201225.3725.4325.2925.291,144,220
11/1/201225.3025.4625.2925.45514,548
10/31/201225.3825.4325.1625.19411,550
10/26/201225.1325.1725.0225.13454,483
10/25/201225.3225.3425.1025.18178,279
10/24/201225.2725.2825.1525.16252,538
10/23/201225.3025.3025.1525.22330,970
10/22/201225.8625.9025.7325.86458,191
10/19/201225.9425.9425.7025.74299,519
10/18/201226.0126.1325.9526.02377,225
10/17/201226.0126.1825.9826.16395,251
10/16/201225.8526.0025.8425.98475,948
10/15/201225.4825.5825.3925.57121,122
10/12/201225.3425.4325.2525.28136,450
10/11/201225.3025.3425.1925.20118,827
10/10/201225.0425.1124.9625.02146,556
10/9/201225.2525.3125.0525.05317,708
10/8/201225.3125.3625.3025.3547,646
10/5/201225.4725.5425.3825.42209,477
10/4/201225.1425.3925.1425.36106,057
10/3/201225.0525.0724.9525.01100,250
10/2/201225.2225.2225.0525.141,681,470
10/1/201224.9425.0924.9024.93367,139
9/28/201224.7624.7924.5024.59216,554
9/27/201224.8424.9724.7224.89157,572
9/26/201224.7824.7824.6524.74308,929
9/25/201225.1025.1924.9424.951,417,440
9/24/201224.9325.0924.9125.04226,631
9/21/201225.2325.2425.1425.1464,242
9/20/201224.9425.0524.9025.04132,379
9/19/201225.1125.2525.0425.19139,897
9/18/201225.0825.1325.0225.06518,979
9/17/201225.2725.3325.1225.16271,951
9/14/201225.2125.3825.1625.20160,870
9/13/201224.7324.9924.6524.98342,322
9/12/201224.7224.7424.6224.70212,748
9/11/201224.4924.6824.4924.67210,278
9/10/201224.5224.5824.4024.42113,554
9/7/201224.5424.6324.4924.62197,849
9/6/201224.0224.3924.0224.36239,657
9/5/201223.8823.9523.8323.86229,318
9/4/201223.7523.7923.6723.74203,301
8/31/201223.9423.9923.6823.77325,470
8/30/201223.8123.8123.5423.56139,563
8/29/201223.8523.8623.7923.81107,286
8/28/201223.8723.9623.8623.88110,745
8/27/201223.9924.0423.9323.9665,100
8/24/201223.8324.0723.8223.9676,054
8/23/201223.9524.0423.8823.98259,363
8/22/201223.8824.0323.8424.01400,642
8/21/201223.9824.1223.8723.93588,436
8/20/201223.7023.8323.7023.8098,161
8/17/201223.8723.8723.7223.8786,698
8/16/201223.7423.9423.7223.87407,133
8/15/201223.7323.7623.6623.6895,106
8/14/201223.7523.7723.6923.73250,097
8/13/201223.7023.7423.6123.67113,350
8/10/201223.5023.6723.4823.64185,534
8/9/201223.7223.8123.6123.71170,762
8/8/201223.5423.7223.5323.71330,398
8/7/201223.7423.8623.7423.78881,060
8/6/201223.7823.8323.7123.731,004,140
8/3/201223.4623.7423.4623.70559,102
8/2/201223.1323.2222.8923.07470,603
8/1/201223.3523.4723.1723.18205,210
7/31/201223.2523.3723.2223.28170,161
7/30/201223.1123.2923.1123.20183,156
7/27/201223.1123.4523.0923.32199,791
7/26/201222.8822.9522.8122.8988,255
7/25/201222.3122.3322.1922.2782,047
Trading Center