$32.93 -0.61 (%) iShares MSCI Sp Shs - NYSEARCA

Jan. 30, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWP historical data

Date Open High Low Close Volume
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
10/27/201436.9737.4236.8537.31996,183
10/24/201437.7337.8537.5537.842,871,470
10/23/201437.3737.6737.2637.432,059,720
10/22/201437.1337.3436.8136.82724,001
10/21/201436.9937.3736.9537.321,168,480
10/20/201436.1136.7936.1136.722,051,620
10/17/201436.1736.4035.9436.093,720,000
10/16/201434.6535.6534.5735.233,554,460
10/15/201436.7736.3835.3536.172,275,470
10/14/201436.9637.1136.7036.772,502,920
10/13/201437.1537.2236.5836.601,927,810
10/10/201436.9937.2536.4636.501,553,860
10/9/201437.6737.8036.7736.851,233,910
10/8/201437.7438.3437.4738.272,172,780
10/7/201437.8637.9437.3537.351,148,890
10/6/201438.5238.5438.1638.441,359,000
10/3/201437.6637.9837.6437.882,229,520
10/2/201438.3838.3837.5937.921,374,480
10/1/201438.9038.9538.5338.63927,151
9/30/201438.8939.2538.7338.905,034,020
9/29/201438.7438.8838.6738.83950,542
9/26/201439.3539.6339.2539.54528,594
9/25/201439.5439.5639.1439.211,012,370
9/24/201439.4339.7939.2739.70540,967
9/23/201439.8440.0439.6339.65566,199
9/22/201440.4740.4740.0240.18624,360
9/19/201440.6840.7440.3740.38522,428
9/18/201440.5840.7140.5540.59721,984
9/17/201440.4740.6540.2640.33789,918
9/16/201439.7640.2639.7440.19961,733
9/15/201440.1640.1640.0040.09816,540
9/12/201440.3040.4240.1140.29924,365
9/11/201440.2040.4440.1140.321,608,390
9/10/201440.3940.6140.3140.60560,351
9/9/201440.7440.7440.4040.58625,746
9/8/201441.1241.3140.8840.96644,931
9/5/201441.5041.6741.2541.64945,725
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center