$34.63 -0.13 (%) iShares MSCI Sp Shs - NYSEARCA

Jul. 29, 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
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
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
  • 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!