iShares MSCISwi Shs  $33.17

down -0.24


19/9/2014 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
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
5/30/201222.5322.5422.3122.32151,549
5/29/201222.7222.7922.5322.66261,914
5/25/201222.4122.5622.4122.49302,346
5/24/201222.5822.6522.3722.49193,613
5/23/201222.7422.7522.3622.68162,000
5/22/201223.0023.1522.7822.851,013,480
5/21/201222.7022.9522.6722.94225,638
5/18/201222.7022.7322.4922.56549,462
5/17/201222.7722.8222.5722.58332,045
5/16/201223.0123.1122.7722.79210,950
5/15/201223.0223.1222.8422.86219,725
5/14/201223.1923.2423.0923.09192,550
5/11/201223.4323.7123.4223.52190,347
5/10/201223.6623.7023.5323.57313,829
5/9/201223.5223.7223.3923.64328,339
5/8/201224.0024.0323.8323.98286,739
5/7/201224.1824.3024.1324.27193,280
5/4/201224.5524.6224.2224.30519,297
5/3/201224.7624.7824.5324.54169,340
5/2/201224.7524.8024.6324.77336,254
5/1/201224.8525.0624.8424.99209,325
4/30/201224.8824.8924.7224.82170,466
4/27/201224.8924.9224.8024.84129,201
Trading Center