iShares MSCISwi Shs  $32.80

down 0.00


31/7/2014 04:00 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
5/20/201127.5127.5427.3227.34130,750
5/19/201127.3027.5527.2827.5597,398
5/18/201127.2527.4727.1827.42219,628
5/17/201127.0727.2926.9527.28419,803
5/16/201127.2227.4527.1727.24146,003
5/13/201127.3727.4026.9127.09164,166
5/12/201127.1827.5627.1027.49427,312
5/11/201127.4227.4827.0827.18213,967
5/10/201127.4227.5127.3427.48720,688
5/9/201127.2927.5227.2027.50305,697
5/6/201127.5127.6527.0627.23481,668
5/5/201127.3627.5027.2427.31160,569
5/4/201127.9628.0027.7527.80183,522
5/3/201127.7628.0027.7627.90178,857
5/2/201127.9328.0027.8227.85686,735
4/29/201127.8027.9427.7427.8595,663
4/28/201127.4327.5627.4127.50234,523
4/27/201127.2827.5127.0627.44523,741
4/26/201127.2027.3227.1127.32220,111
4/25/201127.0527.0526.8426.98203,818
4/21/201127.0627.0626.8026.85106,057
4/20/201126.5126.6726.4926.67103,292
4/19/201126.0026.0525.8625.9383,528
4/18/201125.7725.7825.4825.71153,478
4/15/201126.0726.2125.9726.21338,991
4/14/201125.9726.0825.8926.0695,506
4/13/201125.9326.0325.7925.8566,382
4/12/201125.9025.9825.7625.85112,474
4/11/201125.9225.9325.8125.84114,388
4/8/201125.9525.9625.7625.84111,860
4/7/201125.7725.8225.6725.73125,852
4/6/201125.6325.7025.5225.60242,638
4/5/201125.3025.4525.2525.37205,801
4/4/201125.4225.5125.3525.42119,768
4/1/201125.1825.3525.0325.31165,541
3/31/201125.3125.4125.2125.2980,391
3/30/201125.1925.3925.1025.30177,763
3/29/201125.1025.2125.0025.21162,146
3/28/201125.1725.3125.1225.18150,960
3/25/201125.2225.3125.0325.10177,743
3/24/201125.2025.4025.1925.36130,075
3/23/201125.0525.1224.9725.02473,340
3/22/201125.0925.1224.9225.05446,638
3/21/201124.9025.0724.8325.00205,968
3/18/201124.5724.6824.4324.49169,743
3/17/201124.4824.5624.3424.45241,972
3/16/201124.1124.2223.6623.80410,742
3/15/201123.9124.2323.7724.13295,847
3/14/201124.7224.8224.6024.74112,257
3/11/201124.8324.9424.8024.87122,813
3/10/201124.9825.0224.9024.93141,612
3/9/201125.4925.4925.2425.32120,971
3/8/201125.2925.4025.1925.33121,654
3/7/201125.6825.7225.3525.38209,529
3/4/201125.7625.8425.4325.61109,456
3/3/201125.7725.8225.6125.76181,917
3/2/201125.5725.8225.5725.75140,392
3/1/201125.8425.8425.4825.50221,632
2/28/201125.8025.8025.5925.70189,827
2/25/201125.3925.4825.3625.4670,442
2/24/201125.3425.4225.2525.33215,863
2/23/201125.2725.4525.2625.37174,573
2/22/201125.3325.3825.1525.16269,851
2/18/201125.3925.5925.3225.5997,450
2/17/201125.2425.4425.1725.44282,584
2/16/201124.8225.2024.7725.14202,265
2/15/201124.7824.9424.7124.87250,607
2/14/201124.7124.8224.6524.77347,940
2/11/201124.5424.7124.4624.67123,956
2/10/201124.5224.6424.4424.5994,828
2/9/201124.8624.9624.7224.91680,191
2/8/201124.9825.0224.8124.91152,515
2/7/201124.8624.9724.7824.91179,772
2/4/201124.8524.9224.6424.92144,994
2/3/201124.8625.0624.7025.05257,196
2/2/201125.1125.1424.9225.08202,739
2/1/201125.0225.3024.9325.24127,464
1/31/201124.7224.8624.6724.76169,734
1/28/201125.0625.1124.7324.78257,262
1/27/201125.0225.0424.8724.97149,014
1/26/201125.0725.1724.9825.11167,016
1/25/201125.1025.1524.9125.1486,171
1/24/201124.6324.9924.6124.97150,770
1/21/201124.5724.6324.5024.59184,555
1/20/201124.3324.3524.1124.27106,181
1/19/201124.7124.7324.5324.60170,012
1/18/201124.8224.8524.6224.72140,759
1/14/201124.3424.5724.3024.55131,582
1/13/201124.6324.6324.4024.40226,423
1/12/201124.5224.6924.4624.67127,131
1/11/201124.2124.2124.0124.18400,288
1/10/201124.0224.0823.8424.08137,492
1/7/201124.3624.3924.1024.22358,154
1/6/201124.5424.5424.2724.36361,455
1/5/201124.2624.4224.2024.42507,696
1/4/201125.0325.0524.6824.77362,470
1/3/201125.1525.2525.1025.14143,015
12/31/201024.9725.1524.9125.08185,550
12/30/201024.9725.0024.8224.9294,181
12/29/201024.9025.1224.9025.02107,087
Trading Center