iShares MSCISwi Shs  $33.19

down -0.22


19/9/2014 11:55 AM  |  NYSEARCA : EWL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWL historical data

Date Open High Low Close Volume
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
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
Trading Center