$26.01 -0.06 (%) iShares MSCI Sp Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWP historical data

Date Open High Low Close Volume
2/5/201626.2226.3025.9326.011,089,260
2/4/201625.6126.1225.5426.071,077,440
2/3/201625.3125.5524.7625.512,216,720
2/2/201625.6825.6825.2625.331,323,630
2/1/201626.2826.4226.1326.331,959,830
1/29/201626.1126.3625.9826.361,472,740
1/28/201626.0726.1025.5625.841,630,240
1/27/201625.9526.1925.7425.801,880,770
1/26/201625.6026.0225.5726.001,216,600
1/25/201625.5625.5825.3325.34855,426
1/22/201625.9626.1025.8226.011,490,990
1/21/201624.9725.3624.7325.222,465,620
1/20/201625.1725.2024.5424.973,754,560
1/19/201625.7025.7725.3425.522,221,240
1/15/201625.8525.9725.4525.542,580,030
1/14/201626.3326.6526.1526.532,787,440
1/13/201626.8426.9226.1826.233,397,520
1/12/201626.8826.9026.4826.777,826,130
1/11/201626.7426.7726.4026.583,897,490
1/8/201626.9426.9726.4126.492,306,080
1/7/201626.7927.0626.7326.742,195,390
1/6/201626.9727.1826.9427.13887,113
1/5/201627.6527.6627.3727.651,952,030
1/4/201627.9027.9327.4527.891,444,690
12/31/201528.5328.5328.2628.271,076,860
12/30/201528.9128.9428.7328.78954,236
12/29/201528.8629.0128.8028.942,518,520
12/28/201528.8928.9928.7528.87651,466
12/24/201529.1029.2029.1029.11279,843
12/23/201528.7729.0628.7129.061,622,860
12/22/201528.2728.4928.1828.422,551,490
12/21/201528.3128.4328.0428.202,349,790
12/18/201529.4529.4529.2229.281,929,360
12/17/201530.1030.1029.7129.711,541,680
12/16/201529.8230.1729.6030.031,715,510
12/15/201529.6229.7529.4829.561,279,840
12/14/201529.3729.4528.9729.211,775,210
12/11/201529.6029.6529.2729.351,474,690
12/10/201529.8229.9429.7129.811,632,790
12/9/201529.9230.3329.7829.992,945,900
12/8/201529.8629.9829.7329.841,503,730
12/7/201530.4830.4930.2730.401,173,150
12/4/201530.4430.9430.4030.901,772,640
12/3/201530.9330.9530.3230.441,979,500
12/2/201530.5530.6530.2730.341,123,860
12/1/201530.7230.8530.6630.84954,019
11/30/201530.6630.6730.4530.451,281,950
11/27/201530.4530.4530.3130.35522,556
11/25/201530.0030.2929.9730.19976,097
11/24/201530.0630.4630.0530.411,371,820
11/23/201530.4630.4930.2130.261,048,800
11/20/201530.8330.8630.4330.461,220,050
11/19/201530.9231.0730.8530.90693,735
11/18/201530.5530.6730.3330.62994,417
11/17/201530.5430.6130.2530.32935,215
11/16/201529.8930.3129.8930.311,155,800
11/13/201530.0030.1629.8430.051,228,850
11/12/201530.1730.3830.1430.181,422,440
11/11/201531.0131.0330.7430.751,167,320
11/10/201530.6130.7630.5130.76873,946
11/9/201531.0631.0930.7630.91605,162
11/6/201531.1331.3030.9831.302,612,910
11/5/201531.6831.6831.3231.381,835,750
11/4/201532.0032.0231.4331.561,424,160
11/3/201531.6731.9431.6431.852,555,160
10/30/201531.4331.6731.4231.451,136,700
10/29/201531.3831.6131.3531.60677,638
10/28/201531.6932.0931.4631.80868,128
10/26/201532.1632.2732.1132.21282,878
10/23/201532.2432.3031.9932.22916,284
10/22/201532.1832.4232.1632.26821,321
10/21/201532.1832.2432.0432.061,091,050
10/20/201531.9732.0631.9232.03427,848
10/19/201532.2732.2832.1432.24519,893
10/16/201532.3932.5432.3332.50580,026
10/15/201532.0532.3032.0132.30561,685
10/14/201532.1832.2532.0032.161,229,950
10/13/201531.9432.2331.9031.98984,803
10/12/201532.5732.6032.4132.452,394,160
10/9/201532.6832.7832.5032.671,270,350
10/8/201531.9132.3931.8832.37995,631
10/7/201532.1832.1931.8532.14937,067
10/6/201531.3931.7631.3831.62541,030
10/5/201531.0331.2930.9831.25806,845
10/2/201529.6730.4029.6430.39962,282
10/1/201529.9830.0429.5929.91901,605
9/30/201529.7229.7629.4329.66924,297
9/29/201529.3829.4829.2329.40846,535
9/28/201529.1629.3629.0429.09844,050
9/25/201529.5229.6229.1729.242,075,890
9/24/201529.0529.4028.8929.272,282,140
9/23/201529.5629.6129.1829.371,094,060
9/22/201529.7629.8229.4829.73927,595
9/21/201530.7330.7930.4730.61611,869
9/18/201531.1131.2830.8930.951,099,050
9/17/201531.7632.2531.6231.921,405,760
9/16/201531.1131.3131.0131.28583,592
9/15/201530.6030.8730.5830.83823,775
9/14/201530.5630.6030.3930.571,005,070
9/11/201530.5930.9030.5630.89464,321
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center