$26.83 +0.07 (%) iShares MSCI Sp Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWP historical data

Date Open High Low Close Volume
12/7/201626.4326.8426.3926.761,091,940
12/6/201626.0226.4426.0026.402,444,010
12/5/201625.3825.6625.3825.633,102,170
12/2/201625.1325.2825.0525.181,043,050
12/1/201625.2825.3225.1425.251,288,730
11/30/201625.2325.3025.1125.17846,634
11/29/201625.0125.2424.9725.181,890,010
11/28/201625.0925.1124.9224.951,119,600
11/25/201625.1425.2025.1425.18718,811
11/23/201624.9925.0824.9325.07495,819
11/21/201625.0825.2525.0725.23770,099
11/18/201625.1725.1825.0125.071,525,610
11/17/201625.5525.6225.4225.49612,341
11/16/201625.3525.5225.2925.38622,258
11/15/201625.4825.7625.4325.75763,004
11/14/201625.5125.6025.4125.502,444,710
11/11/201625.9025.9625.6925.851,051,320
11/10/201626.5726.6226.0726.371,635,960
11/9/201626.4626.9226.4526.802,503,890
11/8/201626.9127.1826.8727.141,618,500
11/7/201627.0427.0826.9227.082,539,850
11/4/201626.7526.8726.6526.69979,008
11/3/201627.0227.0926.9227.001,270,280
11/2/201627.1127.1826.9426.992,503,060
11/1/201627.6127.6127.2227.30875,890
10/31/201627.4727.5327.3327.45473,228
10/28/201627.4327.5327.3827.441,133,910
10/27/201627.4427.4827.3527.38578,024
10/26/201627.2327.3327.1327.18698,957
10/25/201627.1327.2627.0627.20742,948
10/24/201627.4727.5427.3627.39475,525
10/21/201626.9027.0726.8427.06434,850
10/20/201626.9427.1126.9127.051,367,240
10/19/201626.6826.8526.6826.80438,667
10/18/201626.6126.7026.5226.62564,439
10/17/201626.2426.2926.1626.23452,027
10/14/201626.3226.4426.1726.181,094,720
10/13/201625.8026.0925.7426.03595,236
10/12/201626.1426.2726.0926.18939,126
10/11/201626.3926.4126.1226.20888,608
10/10/201626.3826.5226.3826.41323,806
10/7/201626.3926.4226.1626.381,134,770
10/6/201626.8726.8826.6626.74872,343
10/5/201626.8126.9126.7026.881,289,140
10/4/201626.6926.7626.4426.59944,874
10/3/201626.7226.7726.6126.70619,024
9/30/201626.5026.9126.4426.821,025,880
9/29/201626.8626.9426.2526.371,397,100
9/28/201626.6926.8426.5026.83572,490
9/27/201626.3226.6226.3026.57483,612
9/26/201626.6726.7326.5926.59977,211
9/23/201626.7926.9726.7926.87518,183
9/22/201627.4027.4427.1527.201,331,580
9/21/201626.6326.9726.5826.921,126,630
9/20/201626.4926.5226.3526.36386,370
9/19/201626.4826.5426.3326.39558,020
9/16/201626.2726.3226.1626.281,165,060
9/15/201626.6326.8426.5126.80628,412
9/14/201626.6726.8426.6126.651,538,880
9/13/201626.9727.0026.6126.751,417,180
9/12/201626.9727.4826.9527.481,696,010
9/9/201627.7627.7827.4027.411,468,190
9/8/201627.8227.9927.7227.894,009,510
9/7/201627.5227.5927.4527.481,407,720
9/6/201627.3727.4227.1927.291,015,850
9/2/201627.0327.1626.9127.141,489,360
9/1/201626.8526.9626.6526.83844,868
8/31/201626.5926.6626.4326.50727,919
8/30/201626.4226.4926.2926.33920,712
8/29/201626.1626.2926.1626.27489,893
8/26/201626.5026.7826.1026.212,768,060
8/25/201626.3926.4526.3126.32452,954
8/24/201626.4826.5626.3826.381,364,420
8/23/201626.4626.5326.3126.321,087,080
8/22/201625.9526.2025.9226.17717,686
8/19/201625.9526.1225.8626.07804,489
8/18/201626.2426.3926.2326.371,165,070
8/17/201626.2526.3526.0826.32618,449
8/16/201626.5926.6526.4426.461,592,740
8/15/201626.5726.6526.5326.57523,313
8/12/201626.6126.6226.4626.501,360,190
8/11/201626.4226.5826.4226.45960,905
8/10/201626.4026.4526.3326.36639,393
8/9/201626.0426.2526.0326.082,856,400
8/8/201625.8525.9225.7625.831,237,660
8/5/201625.5925.7625.5725.74685,593
8/4/201625.4225.5125.3725.44833,584
8/3/201625.1425.2625.0925.25906,438
8/2/201625.4725.5025.2825.39585,019
8/1/201626.0226.0825.7925.83781,312
7/29/201626.2026.3026.0926.261,081,310
7/28/201625.8625.8625.6525.81557,881
7/27/201626.1326.2125.8726.09827,872
7/26/201625.5825.7325.5725.66380,263
7/25/201625.7325.7625.5725.65536,255
7/22/201625.8725.8825.7025.77699,768
7/21/201625.8225.9825.6725.74558,290
7/20/201625.6425.7725.5925.70726,068
7/19/201625.4325.5425.3925.50474,859
7/18/201625.5525.8725.4625.66827,335
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center