$26.21 -0.11 (%) iShares MSCI Sp Shs - NYSE ARCA

Aug. 26, 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
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
5/10/201627.5127.7527.5127.751,816,090
5/9/201627.5727.6327.3627.411,084,920
5/6/201627.3927.7527.3827.711,191,180
5/5/201627.6327.6427.3827.441,053,790
5/4/201627.7127.8427.5627.63983,328
5/3/201628.3128.3128.0228.071,346,270
5/2/201628.8828.9428.7228.91937,819
4/29/201628.9729.0328.6928.841,629,020
4/28/201628.9329.2128.9128.991,234,150
4/27/201629.2529.4129.1229.33895,789
4/26/201629.1729.2129.0529.141,276,400
4/25/201628.6028.6428.4628.61995,830
4/22/201628.7028.8628.7028.78952,349
4/21/201628.9328.9328.6228.691,477,740
4/20/201628.5828.7328.5528.611,217,090
4/19/201628.2028.3128.1028.271,364,540
4/18/201627.5427.8927.5027.82804,516
4/15/201627.7127.7427.5827.60798,915
4/14/201627.6427.6527.4927.55870,773
4/13/201627.4827.5727.3627.54868,409
4/12/201626.7126.9426.4326.891,129,390
4/11/201626.8626.9926.6026.601,017,380
4/8/201626.4326.5526.3026.413,409,380
4/7/201626.0926.1725.7425.79863,452
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center