$29.65 +0.57 (%) iShares MSCISwi Shs - NYSE ARCA

Jun. 30, 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
2/3/201432.1132.1631.5831.58658,380
1/31/201431.8232.1731.7832.00381,161
1/30/201432.2732.3432.1732.31339,875
1/29/201432.2432.3432.0832.14255,707
1/28/201432.3932.4932.3532.45461,126
1/27/201432.3332.3432.0332.08715,319
1/24/201432.7032.7332.4832.49443,806
1/23/201433.2733.2733.0633.24463,324
1/22/201432.9733.0732.9433.06462,338
1/21/201433.2133.2133.0033.11488,758
1/17/201433.0633.0932.9032.93315,581
1/16/201433.1133.2033.0433.19432,298
1/15/201432.9233.0232.8433.00595,372
1/14/201433.0133.1432.9433.13215,042
1/13/201433.0333.1432.9432.95548,523
1/10/201432.8533.0432.8433.03461,537
1/9/201432.5132.7032.3432.69426,888
1/8/201432.4832.6032.4032.51708,640
1/7/201432.6232.6232.5032.55314,391
1/6/201432.4632.6132.4232.52422,121
1/3/201432.4232.5732.3832.53558,001
1/2/201432.3232.3432.0832.21826,639
12/31/201332.8333.1632.8332.99458,692
12/30/201332.8432.9632.7732.95406,949
12/27/201332.8833.0032.8532.861,210,410
12/26/201332.5032.5832.4032.54206,633
12/24/201332.2932.4432.2332.43108,106
12/23/201332.2532.3632.2232.35126,825
12/20/201331.9932.2031.9732.10282,369
12/19/201331.7531.9831.7231.94529,704
12/18/201331.6431.9131.5231.79196,921
12/17/201331.5331.5931.4431.53211,579
12/16/201331.5631.6831.4731.53379,285
12/13/201331.3931.3931.2431.28444,020
12/12/201331.5331.5731.2831.34388,142
12/11/201332.0932.1031.7731.81375,615
12/10/201331.9932.0631.8531.90239,467
12/9/201332.0232.1531.9932.09357,014
12/6/201331.9132.1131.9032.08192,121
12/5/201331.7031.7931.6431.69436,279
12/4/201331.3831.5831.3831.57872,650
12/3/201331.9331.9531.6831.74327,324
12/2/201332.2332.3032.1132.11384,149
11/29/201332.4532.4932.2832.28235,500
11/27/201332.3132.3532.1632.21386,863
11/26/201332.1732.2832.1232.25395,803
11/25/201332.2732.3032.1732.20425,655
11/22/201332.2232.2932.1532.25189,816
11/21/201332.0632.0931.9632.09218,247
11/20/201332.2732.2931.8931.97373,625
11/19/201332.2632.3832.2232.32310,001
11/18/201332.5232.5432.3132.33822,099
11/15/201332.2132.2732.1632.26206,844
11/14/201331.9732.1931.9632.12246,917
11/13/201331.7032.0431.6732.03167,164
11/12/201331.9432.0231.8631.93300,682
11/11/201331.9331.9831.8831.95204,239
11/8/201331.5331.8431.5031.83189,643
11/7/201331.8131.8931.6831.74704,382
11/6/201332.0432.1031.9232.02477,506
11/5/201331.6331.7331.5231.65448,070
11/4/201331.9332.0831.9032.07401,194
11/1/201332.0032.0531.8432.05582,328
10/31/201332.2332.3332.1332.21482,516
10/30/201332.5832.5932.2432.41237,738
10/29/201332.5132.5532.3632.50310,231
10/28/201332.6332.7632.5832.69405,018
10/25/201332.6332.7532.5632.72230,770
10/24/201332.6832.7132.6132.69315,074
10/23/201332.5532.6432.5132.62249,133
10/22/201332.1332.5432.1332.51354,398
10/21/201331.7431.9831.7331.95172,317
10/18/201331.6531.8431.6331.83191,286
10/17/201331.4431.6431.3931.62411,811
10/16/201330.7930.9530.7730.94316,765
10/15/201330.8830.9030.8030.82302,560
10/14/201330.8231.0530.8131.02210,531
10/11/201330.8930.9830.8330.96284,099
10/10/201330.4430.7530.4030.71392,693
10/9/201330.2630.3130.1430.23252,415
10/8/201330.7830.8030.4430.45687,339
10/7/201330.8030.9230.7830.79309,496
10/4/201331.0531.1631.0031.03419,362
10/3/201331.2131.2631.1331.16243,238
10/2/201331.2931.3031.1031.29437,950
10/1/201331.4131.4731.2731.44367,155
9/30/201331.2931.3831.2231.28369,869
9/27/201331.4331.4831.3831.40187,067
9/26/201331.2731.3831.1931.2599,333
9/25/201331.2531.3331.1931.23222,015
9/24/201331.2531.2931.1031.17624,079
9/23/201331.4531.4731.2131.30152,696
9/20/201331.4331.4831.3631.36190,088
9/19/201331.5431.5431.3931.49486,798
9/18/201330.7331.5430.6531.46330,650
9/17/201330.5730.6630.5530.63273,814
9/16/201330.8530.8530.5730.57192,113
9/13/201330.4330.5730.3130.52212,778
9/12/201330.4630.6130.4030.43280,327
9/11/201330.4830.6730.4630.65453,406
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center