$32.88 -0.04 (%) iShares MSCISwi Shs - NYSEARCA

Nov. 21, 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
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
4/26/201224.7224.9224.6824.88168,968
4/25/201224.7624.8824.7224.86249,527
4/24/201224.5224.6924.5124.5699,685
4/23/201224.5024.6024.3424.56191,215
4/20/201224.7825.0024.7824.93232,414
4/19/201224.6124.7824.5724.67170,853
4/18/201224.4424.6024.4024.52137,423
4/17/201224.5524.7424.4724.7196,633
4/16/201224.1824.3924.0524.32183,026
4/13/201224.2724.2724.0324.05120,579
4/12/201224.2124.5424.2124.5386,048
4/11/201224.1324.1624.0124.04135,018
4/10/201224.2024.2123.8023.80404,637
4/9/201224.0224.3424.0224.26237,137
4/5/201224.3124.4524.2524.32234,405
4/4/201224.6124.6324.4124.56310,414
4/3/201225.2825.3324.9025.02273,994
4/2/201224.9925.4124.9725.36120,021
3/30/201224.9625.0724.8725.03218,397
3/29/201224.6724.7624.5524.73172,413
3/28/201225.0525.0824.8524.96481,581
3/27/201225.1525.1525.0025.0062,472
3/26/201225.1325.2325.0625.21116,045
3/23/201224.7224.8624.6524.85375,625
3/22/201224.6624.7524.5924.72107,980
3/21/201225.0225.0924.8524.92150,872
3/20/201224.9225.0924.8825.0399,707
3/19/201224.9525.2424.9425.1979,148
3/16/201225.0125.1325.0025.02102,965
3/15/201224.6324.9524.6124.90142,614
3/14/201224.6724.7224.4724.56199,739
3/13/201224.4724.7024.4724.69213,820
3/12/201224.4324.4924.3224.4685,607
3/9/201224.4124.4624.3524.42113,668
3/8/201224.3424.6224.3024.5679,069
3/7/201223.8024.0123.7823.99322,181
3/6/201223.8623.8623.5423.66333,435
3/5/201224.3524.4124.2524.3562,285
3/2/201224.3024.3824.2124.33121,323
3/1/201224.4124.5424.4024.53319,830
2/29/201224.7024.7624.3424.35156,294
2/28/201224.6024.7324.5224.66149,385
2/27/201224.4124.7024.3824.6394,215
2/24/201224.6724.8124.6224.75140,601
2/23/201224.4624.6224.3324.61164,887
2/22/201224.3524.4424.2824.37147,491
2/21/201224.4924.5824.4024.47249,283
2/17/201224.4324.4524.3024.4195,518
2/16/201224.0024.3723.9924.32223,788
2/15/201224.1424.1423.9424.00596,396
2/14/201224.0224.1123.8624.02409,269
2/13/201224.2324.2324.1124.1772,432
2/10/201223.8223.9723.8223.94346,412
2/9/201224.3124.3324.1324.31159,999
2/8/201224.1724.2524.0824.23107,407
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center