$33.19 -0.01 (%) iShares MSCISwi Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
11/1/201122.4122.9922.3222.70271,470
10/31/201124.0824.1323.4723.50122,263
10/28/201124.3724.5224.3024.4986,144
10/27/201124.3824.7424.2624.34111,273
10/26/201123.5523.6123.0723.50123,087
10/25/201123.4723.5323.2323.28220,792
10/24/201123.3823.6823.3723.62188,001
10/21/201123.2323.4823.2323.48124,039
10/20/201122.8322.9422.5022.85169,659
10/19/201122.7422.8122.4622.5089,400
10/18/201122.6823.1422.4322.9881,498
10/17/201122.9722.9822.6922.7481,568
10/14/201123.2623.3323.0823.2596,624
10/13/201122.8523.0122.6522.9862,637
10/12/201122.9523.3122.9223.09274,649
10/11/201122.4022.7222.3922.68111,151
10/10/201122.4822.7822.4622.761,159,820
10/7/201122.0322.2021.7821.80124,784
10/6/201121.5822.1321.5022.10142,090
10/5/201121.3921.5621.2321.52119,098
10/4/201120.9921.5820.8121.55428,004
10/3/201121.5021.7821.0621.11171,477
9/30/201121.8522.0021.6621.66178,462
9/29/201122.5322.5822.1222.38142,000
9/28/201122.2422.3821.8521.85131,190
9/27/201122.2322.4922.0522.09187,616
9/26/201121.3921.7121.1121.65191,320
9/23/201120.6821.1320.6721.10147,692
9/22/201120.9321.1020.6920.93205,760
9/21/201122.0522.1621.5821.59153,244
9/20/201122.0022.2221.8321.96110,679
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center