$32.51 +0.03 (%) iShares MSCISwi Shs - NYSEARCA

Sep. 30, 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center