$32.19 0.00 (%) iShares MSCISwi Shs - NYSEARCA

Oct. 1, 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
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
9/19/201121.8622.0921.7221.96132,043
9/16/201122.6722.7122.4022.53310,695
9/15/201122.6922.7522.4722.68230,007
9/14/201122.1222.5821.8422.38403,959
9/13/201121.8822.0921.7922.04300,747
9/12/201121.4721.8321.2821.79363,441
9/9/201122.1822.3221.8021.96233,093
9/8/201122.6822.9322.4722.56178,479
9/7/201122.8523.1422.7523.14549,900
9/6/201122.3622.7122.2522.69301,068
9/2/201124.5724.6424.2424.25104,704
9/1/201124.8325.0224.7324.79225,097
8/31/201124.5724.8824.5424.67374,159
8/30/201123.9724.0723.8523.95307,095
8/29/201123.9124.1823.8724.14387,699
8/26/201123.6323.9223.3423.78128,421
8/25/201124.1224.2223.6923.86104,279
8/24/201124.2124.4423.9624.24284,143
8/23/201123.6524.0223.5124.02157,659
8/22/201123.8123.8823.2323.26189,466
8/19/201123.1923.6823.0123.12230,121
8/18/201123.6923.7423.3223.49334,965
8/17/201124.5624.7124.3324.53331,308
8/16/201124.4324.5324.0624.24371,934
8/15/201124.4224.6524.4024.60269,283
8/12/201124.4924.6324.1524.36306,656
8/11/201122.8824.2122.8823.96528,674
8/10/201124.6224.6223.5523.69657,226
8/9/201124.0224.8523.6524.85788,396
8/8/201123.8524.0823.0823.11652,246
8/5/201124.8424.8724.0024.62743,828
8/4/201125.3025.3624.3524.39505,372
8/3/201125.9426.0025.5825.84342,695
8/2/201125.8426.1025.7425.75510,808
8/1/201126.6326.6525.9026.12354,266
7/29/201126.2026.5926.1426.32312,280
7/28/201126.1526.3426.1026.11204,860
7/27/201126.7126.7126.2026.27224,288
7/26/201126.8826.8826.7226.81149,583
7/25/201126.8826.9426.7826.82172,674
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center