iShares MSCISwi Shs  $33.47

up +0.14


21/8/2014 01:40 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
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
2/7/201223.9524.1923.8724.18147,812
2/6/201223.7623.9823.7523.97145,745
2/3/201223.7824.0423.7724.02337,278
2/2/201223.6623.7623.6023.74193,728
2/1/201223.6323.8523.6123.73118,581
1/31/201223.4223.4323.1923.32100,875
1/30/201223.2623.3323.2223.29194,134
1/27/201223.5323.7123.4823.6966,282
1/26/201223.7723.8023.5923.62114,434
1/25/201223.2523.7023.1823.66134,774
1/24/201223.4323.6423.3723.60388,123
1/23/201223.5923.6823.5223.67139,487
1/20/201223.5323.5323.4023.51293,426
1/19/201223.5123.6923.4123.6895,680
1/18/201222.9823.3322.9123.31132,515
1/17/201222.6922.8122.6222.62245,164
1/13/201222.4222.5422.2522.54225,018
1/12/201222.7322.8522.6322.80236,212
1/11/201222.4622.5322.3522.52111,286
1/10/201222.7322.7522.6622.7092,249
1/9/201222.4622.5422.3722.54529,585
1/6/201222.5122.5122.3022.3894,435
1/5/201222.5822.6422.4722.62299,676
1/4/201222.9423.0422.7923.01109,902
1/3/201223.0223.1923.0223.14191,896
12/30/201122.5222.6822.4922.62208,597
12/29/201122.2422.5522.2022.541,009,530
12/28/201122.4722.4922.2322.2595,742
12/27/201122.3922.5622.3922.46118,031
12/23/201122.3822.4922.3222.4591,495
12/22/201122.1222.3322.1122.33162,410
12/21/201122.1822.2322.0222.1895,093
12/20/201122.1522.3022.1322.25149,394
12/19/201121.9522.0221.7721.80185,572
12/16/201121.8821.9321.6821.73234,192
12/15/201121.9421.9821.7621.87157,164
12/14/201121.5621.6421.4021.51186,016
12/13/201121.9822.1021.5721.6398,110
12/12/201122.1922.1921.9121.97106,354
12/9/201122.2922.5322.2922.52155,679
12/8/201122.3522.3722.0722.11221,576
12/7/201122.2822.6122.1922.59107,606
12/6/201122.3822.4922.3322.42178,359
12/5/201122.5622.6222.3122.42135,327
12/2/201122.4722.4822.2522.25231,987
12/1/201122.4822.6422.2922.37323,906
11/30/201122.1822.4022.1622.36273,746
11/29/201121.5121.6521.4421.54235,350
11/28/201121.5521.6221.3621.49202,245
11/25/201120.8821.0320.7220.7270,555
11/23/201121.2621.2620.9620.9881,179
11/22/201121.5221.6121.3621.45139,934
11/21/201121.5721.6321.3621.47253,047
11/18/201122.1122.1521.8921.9372,159
11/17/201122.1922.2321.7721.79279,392
11/16/201122.2122.3922.0122.04199,866
11/15/201122.3622.4522.1822.32325,971
11/14/201122.4822.5622.3022.3781,892
11/11/201122.5422.7422.4822.62123,062
11/10/201122.3422.3522.0022.1690,326
11/9/201122.4022.4021.9422.00143,653
11/8/201122.9823.1722.7923.11142,811
11/7/201122.7322.8122.5422.73184,534
11/4/201123.0123.1822.8223.11158,912
11/3/201123.1223.4622.7623.38128,894
11/2/201122.8823.0322.6822.87112,523
Trading Center