$26.82 +0.45 (%) iShares MSCI Sp Shs - NYSE ARCA

Sep. 30, 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
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
7/15/201625.8825.9025.6525.70718,594
7/14/201625.9026.0025.8325.834,317,840
7/13/201625.8025.8725.6025.61848,862
7/12/201625.7325.7825.5925.601,846,130
7/11/201625.0325.0924.9124.911,477,750
7/8/201624.7124.7824.5924.682,530,080
7/7/201624.2024.3723.9724.041,348,590
7/6/201623.9824.2423.7024.201,709,870
7/5/201624.7524.7824.1924.221,603,950
7/1/201625.1125.1424.9824.991,305,380
6/30/201624.4825.0024.3424.982,351,260
6/29/201624.3824.5524.3424.461,767,770
6/28/201623.8423.8723.5323.832,389,570
6/27/201623.0423.1222.5823.122,284,740
6/24/201623.4223.9123.1123.134,510,420
6/23/201627.2927.7027.0627.631,547,150
6/22/201626.8326.9226.5826.581,383,270
6/21/201627.0827.3126.8827.181,620,820
6/20/201627.1427.1726.9526.951,466,800
6/17/201626.1126.4325.9926.392,059,990
6/16/201625.2325.9025.0425.872,190,470
6/15/201625.7225.8825.6025.642,514,010
6/14/201625.5725.7425.3125.461,713,360
6/13/201625.9926.3125.8725.951,810,190
6/10/201626.8226.8426.3926.461,319,140
6/9/201627.6927.7927.5227.59637,016
6/8/201628.0128.0627.8828.00547,631
6/7/201628.0628.1628.0028.001,132,360
6/6/201627.8128.0027.7927.86666,546
6/3/201627.8227.8227.6127.811,441,140
6/2/201627.8627.9727.7827.92747,826
6/1/201627.6127.8027.5827.76721,495
5/31/201628.2728.2727.8327.941,126,460
5/27/201628.2628.3128.1028.13832,589
5/26/201628.3428.3928.1828.261,357,670
5/25/201628.3028.4828.2928.38660,719
5/24/201627.4727.8327.4727.78504,793
5/23/201627.1627.3127.1527.24542,160
5/20/201627.4327.4927.3327.39765,467
5/19/201627.3227.3827.1027.181,184,080
5/18/201627.3527.6727.2327.371,263,010
5/17/201627.4927.5827.2527.26976,601
5/16/201627.2627.5327.2627.51853,362
5/13/201627.3227.4927.0627.132,432,360
5/12/201627.6227.6827.3327.451,142,090
5/11/201627.3527.5327.2827.37913,193
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center