$34.91 -0.21 (%) iShares MSCI Sp Shs - NYSEARCA

Mar. 26, 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
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
12/26/201436.1436.3235.8936.13342,354
12/24/201435.9336.2335.8636.13734,705
12/23/201435.7836.0635.7335.912,958,900
12/22/201435.6335.8435.5035.831,382,580
12/19/201435.5535.8335.4435.602,159,300
12/18/201435.6736.0535.4836.002,378,380
12/17/201434.8035.4734.3735.252,198,000
12/16/201435.3236.4635.2635.861,585,480
12/15/201436.5236.6335.4635.521,701,950
12/12/201436.9337.1336.1236.14912,968
12/11/201437.1337.4536.9536.98827,452
12/10/201437.4837.5136.9837.021,460,600
12/9/201437.6037.8337.3837.67807,719
12/8/201438.4138.5438.2138.25865,390
12/5/201438.6338.7838.5438.641,709,760
12/4/201438.3838.5637.9438.232,202,320
12/3/201438.7938.8538.6338.79717,870
12/2/201438.5238.5738.4038.56704,527
12/1/201438.5038.5338.3138.36824,241
11/28/201438.6638.7138.5938.61249,973
11/26/201438.4038.5338.3638.53307,052
11/25/201438.6638.7338.4538.601,123,000
11/24/201438.3138.3638.0538.301,419,960
11/21/201437.6437.7237.3837.571,416,070
11/20/201436.7236.9536.7136.85553,708
11/19/201437.8137.8137.3337.46929,299
11/18/201437.5937.7937.4937.75977,750
11/17/201436.6637.0636.6337.02557,039
11/14/201436.2136.6636.1836.57890,232
11/13/201436.1036.5436.0536.423,275,950
11/12/201436.3736.5436.2936.37408,454
11/11/201436.9437.0836.7937.001,903,190
11/10/201436.4736.7536.3636.68385,012
11/7/201436.0036.3235.7736.29806,961
11/6/201436.9937.1336.3736.641,012,250
11/5/201436.9536.9836.7836.89698,592
11/4/201437.0437.1036.5636.861,081,260
11/3/201437.4337.4536.9937.28769,877
10/31/201437.5337.8237.4537.821,062,670
10/30/201436.6337.3736.5837.291,748,580
10/29/201437.8937.9536.9637.142,037,760
10/28/201438.1238.2837.9938.27589,831
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center