$31.27 0.00 (%) iShares MSCI Sp Shs - NYSEARCA

Sep. 2, 2015 | 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
9/2/201531.4131.4130.9531.271,129,480
9/1/201531.3931.4031.0131.112,745,870
8/31/201532.0532.1031.7932.031,581,730
8/28/201532.1132.3132.0232.251,487,270
8/27/201532.2032.4032.0032.362,447,950
8/26/201532.0632.1131.3932.103,064,740
8/25/201532.3932.4131.1931.402,412,200
8/24/201531.1032.2430.8331.344,325,000
8/21/201532.8833.0532.1632.311,376,070
8/20/201533.2533.2732.7632.801,126,520
8/19/201533.2933.6833.2333.511,322,220
8/18/201533.6433.6733.4633.48561,067
8/17/201533.4933.8033.4033.80425,475
8/14/201533.8533.9933.7633.97312,191
8/13/201534.1334.1734.0234.08622,686
8/12/201534.0934.4733.9334.42993,510
8/11/201534.6534.6534.2934.462,006,920
8/10/201534.4834.7934.4734.78969,656
8/7/201534.0034.2733.9534.24552,468
8/6/201534.2234.3134.0734.241,187,300
8/5/201534.1834.3434.0534.182,848,860
8/4/201534.0734.1233.8233.92664,807
8/3/201534.5334.5434.1834.36880,094
7/31/201534.2034.4434.1134.261,078,520
7/30/201534.1234.1633.8834.152,016,630
7/29/201534.4234.8734.4234.631,088,510
7/28/201534.6734.8034.5034.76941,841
7/27/201534.7034.7034.3234.382,386,670
7/24/201534.6134.7634.3834.38914,355
7/23/201535.1535.2034.8634.901,122,740
7/22/201534.9535.0734.8635.021,743,640
7/21/201534.9335.0934.8534.94407,590
7/20/201535.0335.0834.9134.98678,445
7/17/201534.9234.9234.7234.811,615,420
7/16/201534.9435.1034.9234.971,226,350
7/15/201534.6234.7034.3334.521,013,700
7/14/201534.4534.6234.3434.573,785,480
7/13/201534.5934.6634.3834.442,712,610
7/10/201534.4534.6334.2834.542,376,620
7/9/201533.0233.1332.7332.772,280,090
7/8/201532.1032.3431.9232.074,770,710
7/7/201531.8832.8431.5132.642,078,810
7/6/201532.3432.7632.1632.361,592,890
7/2/201533.5733.6133.4233.53789,213
7/1/201533.8433.8433.3633.532,494,320
6/30/201534.0334.0733.1933.555,632,460
6/29/201533.8834.1133.3733.502,158,110
6/26/201535.4035.5835.2235.33732,684
6/25/201535.1935.2934.9635.10775,605
6/24/201535.7935.9035.5935.64814,660
6/23/201536.1636.3136.0336.09954,271
6/22/201536.2436.7936.2236.392,099,220
6/19/201535.2335.6135.0535.152,505,750
6/18/201534.7435.8734.7435.182,377,720
6/17/201534.5634.6234.1334.511,302,040
6/16/201534.3534.6734.2634.60786,063
6/15/201534.3734.7234.2834.70773,835
6/12/201534.9535.3234.7535.16801,229
6/11/201535.5635.6735.2535.58694,013
6/10/201535.1635.6535.0835.45891,294
6/9/201534.6334.8434.4134.601,277,080
6/8/201534.7434.7534.5134.693,409,040
6/5/201534.6334.9734.4734.71811,646
6/4/201535.4635.9834.8935.01862,424
6/3/201535.5135.9535.5135.68705,647
6/2/201535.4135.6635.3435.401,467,290
6/1/201534.9334.9734.4734.721,300,910
5/29/201535.0835.1334.6334.822,139,200
5/28/201535.0735.2334.7335.201,256,850
5/27/201534.6635.1634.5835.095,089,680
5/26/201534.9634.9734.4434.581,452,660
5/22/201536.1636.1635.9236.001,031,970
5/21/201536.2436.5236.1936.451,449,220
5/20/201536.2536.4836.1536.30788,705
5/19/201536.1036.3436.1036.201,101,850
5/18/201536.3036.5736.2236.43721,110
5/15/201536.6036.9136.4536.86957,862
5/14/201536.7636.9536.6836.932,187,000
5/13/201536.5836.7336.3636.392,596,360
5/12/201536.0836.1735.9636.01602,716
5/11/201536.0636.2135.9636.04774,200
5/8/201535.9136.3835.8736.32782,574
5/7/201535.4035.7535.2935.51649,046
5/6/201535.6235.9435.4935.611,257,810
5/5/201535.6735.6835.0735.181,288,320
5/4/201536.1836.2536.0436.06699,087
5/1/201536.0736.3135.9836.27498,430
4/30/201535.8936.1735.8335.921,394,530
4/29/201535.8536.1435.5635.721,100,010
4/28/201535.7836.0035.7635.98800,735
4/27/201535.5835.8735.5835.621,078,420
4/24/201535.1135.4034.9135.291,498,920
4/23/201534.4535.0834.4434.982,591,680
4/22/201534.4634.6734.2534.64812,522
4/21/201534.6234.7134.5634.62503,338
4/20/201534.2834.5734.2434.42586,171
4/17/201534.5934.7334.3534.621,393,600
4/16/201535.2835.4235.0135.25992,341
4/15/201535.3835.5035.1435.381,025,660
4/14/201535.2035.3435.1435.322,028,210
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!