$31.27 0.00 (%) 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
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
7/24/201222.1922.2221.9022.0798,965
7/23/201222.1322.3122.1022.26156,708
7/20/201222.7022.7622.6222.6880,896
7/19/201223.0023.0822.9323.0581,074
7/18/201222.6322.8822.6222.8467,134
7/17/201222.6822.7222.4222.67105,415
7/16/201222.4722.6122.3822.5480,852
7/13/201222.2722.5422.2722.53214,091
7/12/201222.2222.3822.1322.29177,309
7/11/201222.4622.5322.3522.49300,169
7/10/201222.6222.6622.4222.44114,920
7/9/201222.5222.5622.4522.55192,300
7/6/201222.6222.6622.5122.58159,915
7/5/201222.8222.8722.7022.8258,669
7/3/201223.0123.2422.9923.22374,652
7/2/201222.8822.9922.7822.99281,900
6/29/201222.8122.9122.7622.91152,286
6/28/201222.0622.2221.9622.19157,318
6/27/201222.1422.2822.1122.26346,853
6/26/201222.0522.2421.9922.15357,378
6/25/201222.0622.0621.9422.02104,018
6/22/201222.4722.4722.2622.43963,582
6/21/201222.7022.7222.2422.26176,479
6/20/201223.2723.5023.1623.32169,025
6/19/201223.1323.5023.1323.3699,077
6/18/201222.8322.9422.7922.8386,060
6/15/201222.7522.9422.7522.91222,654
6/14/201222.7022.8722.6622.81335,411
6/13/201222.6222.9522.5622.791,069,200
6/12/201222.5222.7122.3522.70154,170
6/11/201222.7022.7122.3322.34418,094
6/8/201222.2622.5522.2322.51177,062
6/7/201222.7222.7522.5322.54133,895
6/6/201222.0022.5122.0022.50349,653
6/5/201221.8221.9121.6921.821,511,790
6/4/201221.9622.0221.7621.88305,554
6/1/201221.9922.0721.8221.93541,067
5/31/201222.3422.3422.0522.25510,714
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center