$28.99 -0.34 (%) iShares MSCI Sp Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWP historical data

Date Open High Low Close Volume
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
4/6/201626.2826.4826.1626.48736,030
4/5/201626.3826.3826.2426.24603,169
4/4/201626.8827.0326.7826.83648,789
4/1/201626.7627.0526.7027.022,361,610
3/31/201627.3827.4927.1827.181,213,960
3/30/201627.6927.8027.5527.61708,735
3/29/201627.0927.5327.0227.531,275,220
3/28/201627.2027.2827.1327.22458,888
3/24/201626.9927.1626.9627.12675,415
3/23/201627.6527.6527.2927.32868,915
3/22/201627.5527.8127.5327.77897,265
3/21/201628.0028.0727.8727.93711,900
3/18/201628.1028.1827.9828.07982,440
3/17/201627.6927.9627.5727.922,122,300
3/16/201627.1327.7527.1327.721,723,180
3/15/201627.5427.6127.4227.542,065,350
3/14/201628.0728.1027.9327.98767,196
3/11/201627.7028.0727.6928.061,185,190
3/10/201627.2027.5826.7526.985,020,350
3/9/201626.5326.6026.3526.43775,877
3/8/201626.7226.7226.3926.411,155,360
3/7/201626.2426.6226.2126.561,322,760
3/4/201626.6326.7026.5026.561,283,990
3/3/201626.2126.5626.1926.56926,789
3/2/201625.8326.2025.7626.17906,570
3/1/201625.4125.7925.3225.79925,327
2/29/201625.0825.2524.9925.041,400,540
2/26/201625.1725.2224.9625.01710,712
2/25/201624.8525.0124.7325.011,571,740
2/24/201624.2624.6824.1124.611,472,780
2/23/201625.2725.3024.9124.961,553,080
2/22/201625.2025.3725.2025.36728,353
2/19/201624.7724.9924.6524.94533,475
2/18/201625.7125.7125.1225.12954,967
2/17/201625.3825.6725.3425.65971,229
2/16/201625.1225.1524.7925.07867,361
2/12/201624.2224.5024.0624.501,054,280
2/11/201624.4024.5024.0624.292,577,330
2/10/201624.9825.2624.8824.951,059,590
2/9/201624.4024.8024.3424.631,412,370
2/8/201625.1925.1924.8325.051,608,670
2/5/201626.2226.3025.9326.011,089,260
2/4/201625.6126.1225.5426.071,077,440
2/3/201625.3125.5524.7625.512,216,720
2/2/201625.6825.6825.2625.331,323,630
2/1/201626.2826.4226.1326.331,959,830
1/29/201626.1126.3625.9826.361,472,740
1/28/201626.0726.1025.5625.841,630,240
1/27/201625.9526.1925.7425.801,880,770
1/26/201625.6026.0225.5726.001,216,600
1/25/201625.5625.5825.3325.34855,426
1/22/201625.9626.1025.8226.011,490,990
1/21/201624.9725.3624.7325.222,465,620
1/20/201625.1725.2024.5424.973,754,560
1/19/201625.7025.7725.3425.522,221,240
1/15/201625.8525.9725.4525.542,580,030
1/14/201626.3326.6526.1526.532,787,440
1/13/201626.8426.9226.1826.233,397,520
1/12/201626.8826.9026.4826.777,826,130
1/11/201626.7426.7726.4026.583,897,490
1/8/201626.9426.9726.4126.492,306,080
1/7/201626.7927.0626.7326.742,195,390
1/6/201626.9727.1826.9427.13887,113
1/5/201627.6527.6627.3727.651,952,030
1/4/201627.9027.9327.4527.891,444,690
12/31/201528.5328.5328.2628.271,076,860
12/30/201528.9128.9428.7328.78954,236
12/29/201528.8629.0128.8028.942,518,520
12/28/201528.8928.9928.7528.87651,466
12/24/201529.1029.2029.1029.11279,843
12/23/201528.7729.0628.7129.061,622,860
12/22/201528.2728.4928.1828.422,551,490
12/21/201528.3128.4328.0428.202,349,790
12/18/201529.4529.4529.2229.281,929,360
12/17/201530.1030.1029.7129.711,541,680
12/16/201529.8230.1729.6030.031,715,510
12/15/201529.6229.7529.4829.561,279,840
12/14/201529.3729.4528.9729.211,775,210
12/11/201529.6029.6529.2729.351,474,690
12/10/201529.8229.9429.7129.811,632,790
12/9/201529.9230.3329.7829.992,945,900
12/8/201529.8629.9829.7329.841,503,730
12/7/201530.4830.4930.2730.401,173,150
12/4/201530.4430.9430.4030.901,772,640
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center