$27.99 -0.32 (%) iShares MSCISwi Shs - NYSE ARCA

Jun. 27, 2016 | 12:55 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
11/14/201432.3732.6832.3532.62460,096
11/13/201432.4932.6732.4732.65455,265
11/12/201432.2932.4432.2932.34386,618
11/11/201432.3532.5432.2532.48358,573
11/10/201432.3132.3132.1832.29494,174
11/7/201432.0232.1731.9332.14351,916
11/6/201432.1432.2332.0232.06359,425
11/5/201432.2532.3132.1632.27355,495
11/4/201432.0132.0731.9032.02417,202
11/3/201432.0032.0531.8231.904,480,930
10/31/201432.2332.3932.1632.37885,749
10/30/201431.8632.2831.8432.24378,667
10/29/201432.2132.3431.8731.95550,949
10/28/201432.0832.2232.0332.21336,059
10/27/201431.5131.7031.4531.68447,804
10/24/201431.5531.6631.4831.65330,024
10/23/201431.4931.6231.4131.52479,270
10/22/201431.4131.4931.2531.27482,277
10/21/201431.1531.3531.1431.34785,841
10/20/201430.6830.9830.6830.968,446,800
10/17/201430.5830.8630.5330.66644,833
10/16/201429.6430.2929.6430.08994,763
10/15/201430.6030.5029.9330.423,019,460
10/14/201430.6630.8430.5530.601,194,790
10/13/201430.9431.0330.6030.601,626,300
10/10/201430.9230.9930.6130.61552,318
10/9/201431.6031.6131.0231.06685,477
10/8/201431.3131.8531.3031.80615,691
10/7/201431.5531.5731.3131.31573,589
10/6/201431.8232.0331.7731.941,267,280
10/3/201431.6231.7431.6031.65801,204
10/2/201432.1832.1831.7931.97651,652
10/1/201432.4132.4432.1332.191,029,380
9/30/201432.3832.5932.3732.51253,556
9/29/201432.5032.5832.4332.481,216,380
9/26/201432.6632.7332.5532.66424,130
9/25/201432.8332.8332.5732.59483,920
9/24/201432.8733.0032.7932.98278,822
9/23/201433.0233.0932.9532.96849,820
9/22/201433.2533.2533.0733.17434,575
9/19/201433.3133.3133.1733.17420,796
9/18/201433.2733.4333.2733.41229,220
9/17/201433.3433.4233.1233.18427,226
9/16/201433.2633.5333.2333.50453,540
9/15/201433.2433.3133.2233.271,250,850
9/12/201433.2433.3333.2033.30165,398
9/11/201433.3133.4133.3033.38279,835
9/10/201433.2233.4033.2033.40538,064
9/9/201433.4233.4933.3533.43310,201
9/8/201433.4633.5433.3033.38468,355
9/5/201433.5133.6433.4433.63328,502
9/4/201433.8233.8333.5133.601,188,960
9/3/201434.1634.2034.0134.061,018,240
9/2/201433.7733.8933.7333.8710,591,100
8/29/201433.5833.6833.5033.63267,436
8/28/201433.4533.6233.4433.59290,441
8/27/201433.7433.7833.6633.722,547,430
8/26/201433.6333.7333.5833.61284,415
8/25/201433.4233.5933.4233.52375,855
8/22/201433.4233.4333.2433.33202,534
8/21/201433.4433.5233.4133.45528,225
8/20/201433.2933.4133.2733.33153,547
8/19/201433.4033.4833.3633.46134,758
8/18/201433.2133.2733.1833.25327,479
8/15/201433.3733.3932.8833.15335,823
8/14/201433.1333.2033.1233.19218,650
8/13/201432.9132.9532.8632.90361,628
8/12/201432.6832.7332.6232.67229,961
8/11/201432.8032.8032.6932.69332,923
8/8/201432.3832.6632.3232.65308,181
8/7/201432.6032.6532.3232.39577,864
8/6/201432.1532.5032.1432.43290,405
8/5/201432.7632.7732.4532.49546,117
8/4/201432.7632.7732.5432.68445,349
8/1/201432.7432.8032.5832.63961,732
7/31/201433.0633.2632.8032.801,469,440
7/30/201433.3533.4533.1933.37323,816
7/29/201433.6833.7133.4733.49199,397
7/28/201433.6933.7333.5133.71218,172
7/25/201433.9033.9033.6933.84223,226
7/24/201434.2134.2134.0834.11166,342
7/23/201434.0134.0233.9633.98546,897
7/22/201433.9133.9733.8733.92383,138
7/21/201433.7933.8733.7233.82138,426
7/18/201433.7733.9233.7633.89157,645
7/17/201433.9834.1233.8133.81235,633
7/16/201434.2734.2834.1334.19227,562
7/15/201434.2334.2833.9934.09299,393
7/14/201434.2834.3134.1734.19189,275
7/11/201433.6733.8633.6333.84175,408
7/10/201433.7033.9033.6633.90251,440
7/9/201433.9634.1933.9334.17258,345
7/8/201434.2134.2334.0634.11248,911
7/7/201434.3034.3934.2934.33227,548
7/3/201434.5734.6634.5634.61240,650
7/2/201434.4834.5234.4434.52219,982
7/1/201434.5034.6334.4634.58541,203
6/30/201434.2234.3734.2234.32687,801
6/27/201434.1334.2734.1134.24253,777
6/26/201434.1234.1633.8834.16321,170
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center