$35.09 +0.51 (%) iShares MSCI Sp Shs - NYSEARCA

May. 27, 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
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
4/13/201535.2535.4035.1035.182,568,420
4/10/201534.9935.1234.8635.11754,894
4/9/201535.4335.4735.1735.291,350,520
4/8/201535.8135.8135.3735.511,028,910
4/7/201535.9436.0835.6935.703,573,880
4/6/201535.8936.4935.6436.213,686,190
4/2/201535.5535.8335.5435.833,018,180
4/1/201535.2135.2534.8435.232,842,900
3/31/201534.6634.9634.6534.781,849,690
3/30/201535.0835.2135.0235.033,582,100
3/27/201534.8635.0534.6834.991,947,000
3/26/201534.9335.0934.5534.911,569,550
3/25/201535.2435.3735.1035.122,454,740
3/24/201535.3735.4935.2335.291,264,800
3/23/201534.9535.1234.7835.021,025,860
3/20/201534.0034.6833.8834.421,655,990
3/19/201532.9333.0332.7532.891,358,040
3/18/201532.7433.5432.5533.371,127,850
3/17/201532.6732.8632.5232.851,212,030
3/16/201532.8532.9832.8232.86745,350
3/13/201532.6232.6432.3132.52927,003
3/11/201532.4932.7332.2932.541,065,090
3/10/201532.8532.9432.6332.651,807,840
3/9/201533.6033.7133.4333.67940,903
3/6/201533.8833.9133.4933.521,527,620
3/5/201534.3934.5134.2434.351,092,650
3/4/201534.2934.3733.9934.341,100,060
3/3/201534.6734.7534.4634.64782,073
3/2/201535.0935.1134.9235.07682,507
2/27/201534.8735.1234.6934.97670,670
2/26/201534.8734.9834.7934.851,278,290
2/25/201534.9835.0934.9735.011,673,000
2/24/201534.9135.1534.8535.13828,652
2/23/201534.7934.9534.6834.821,497,980
2/20/201534.2035.2834.0435.212,079,380
2/19/201534.6134.8034.4534.574,639,080
2/18/201534.4434.7034.2934.582,933,970
2/17/201534.2534.5633.9234.521,503,170
2/13/201534.3434.5334.2234.41937,461
2/12/201533.5333.9933.5233.991,258,170
2/11/201532.9732.9732.6132.851,238,780
2/10/201533.2633.3932.9833.32944,458
2/9/201532.6232.8632.5632.73655,102
2/6/201533.4633.6333.0933.191,066,760
2/5/201533.4233.8033.3533.79781,931
2/4/201533.5933.8133.1733.211,291,240
2/3/201533.7434.1633.7434.151,704,920
2/2/201532.3432.9132.2832.891,646,640
1/30/201533.0533.2332.5832.631,207,720
1/29/201533.0933.5632.9733.531,951,200
1/28/201533.2033.2432.4332.452,699,540
1/27/201533.6633.8633.4733.782,087,400
1/26/201533.6433.8433.5333.73961,886
1/23/201533.2533.3933.0433.042,049,920
1/22/201533.6033.8833.4133.775,027,680
1/21/201533.1533.6633.0933.651,286,290
1/20/201533.4833.5533.2133.391,225,600
1/16/201532.3132.8232.2232.742,080,600
1/15/201532.4932.6432.2732.411,691,860
1/14/201532.4832.7232.3932.624,335,200
1/13/201532.6532.8432.0632.403,844,160
1/12/201532.3932.5032.0332.261,202,200
1/9/201532.4732.5431.7932.331,934,630
1/8/201532.9833.5132.7632.821,986,060
1/6/201533.4733.6732.8432.961,288,030
1/5/201534.0434.0433.4633.521,159,400
1/2/201535.2135.3334.8934.981,166,290
12/31/201435.0035.0734.5834.63909,284
12/30/201435.3035.3735.0835.08847,725
12/29/201435.1935.6435.1835.501,811,310
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center