$32.19 -0.25 (%) iShares MSCISwi Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
7/22/201126.6226.6426.4426.55438,445
7/21/201126.3526.7126.3326.64359,901
7/20/201126.0326.2125.9526.15308,317
7/19/201125.8125.9425.7125.78782,240
7/18/201125.7925.8125.5125.68189,184
7/15/201126.2026.2626.0726.20143,396
7/14/201126.3326.4826.1726.21257,506
7/13/201126.1926.5326.1526.37183,871
7/12/201125.9026.2325.8626.01180,159
7/11/201126.1426.1925.9426.00238,095
7/8/201126.5526.5926.4026.492,148,490
7/7/201126.5726.6126.4726.50327,041
7/6/201126.5826.6126.4926.54441,770
7/5/201126.6226.8126.5326.78707,318
7/1/201126.2826.5926.2726.54406,318
6/30/201126.2826.6526.2726.61439,462
6/29/201126.2626.4026.1426.33259,359
6/28/201126.0826.2826.0526.12279,441
6/27/201125.7526.0225.7425.97293,197
6/24/201125.9725.9725.7425.83932,451
6/23/201125.8425.9425.6325.93634,207
6/22/201126.2626.4326.1526.16200,766
6/21/201126.7827.0126.7126.96277,508
6/20/201126.5026.6826.4726.56453,669
6/17/201126.7126.7526.3926.481,612,020
6/16/201126.5326.6626.3426.51446,269
6/15/201126.8726.9426.4626.56260,418
6/14/201127.2327.3927.1927.271,145,640
6/13/201127.2127.3527.0527.11360,928
6/10/201127.2827.2827.0127.06289,966
6/9/201127.3727.5827.3227.53453,926
6/8/201127.5927.6527.3827.45373,579
6/7/201127.8927.9127.7327.75276,156
6/6/201128.0228.1127.8527.90354,735
6/3/201128.2028.3228.1128.26480,999
6/2/201128.1828.2327.9628.18368,010
6/1/201128.5128.5728.0328.03723,894
5/31/201128.4028.4028.1728.36696,400
5/27/201127.8128.0127.8027.98229,670
5/26/201127.4527.6427.3227.60142,504
5/25/201126.9727.3026.9727.25513,104
5/24/201126.9927.0526.8826.98126,095
5/23/201126.8526.9826.7526.84204,544
5/20/201127.5127.5427.3227.34130,750
Trading Center