$28.73 -0.23 (%) iShares MSCISwi Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 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
12/8/201432.8832.9532.8132.86671,335
12/5/201432.9633.1632.9233.10332,395
12/4/201433.0633.2332.9933.06638,785
12/3/201432.8933.0032.8632.98207,745
12/2/201433.0433.0932.9633.07569,970
12/1/201433.3333.3433.1833.22502,470
11/28/201433.2333.2633.1533.19235,191
11/26/201433.0733.2033.0533.20261,515
11/25/201432.9633.1532.9633.10300,635
11/24/201432.9533.0332.8833.03200,054
11/21/201432.9533.0132.7732.88254,288
11/20/201432.8532.9932.8332.92283,676
11/19/201432.9433.0532.8332.93714,277
11/18/201432.8132.9232.7732.87395,634
11/17/201432.4232.5532.3832.50465,283
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
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center