$31.27 -0.07 (%) iShares MSCISwi Shs - NYSEARCA

Oct. 22, 2014 | 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center