$37.32 +0.60 (%) iShares MSCI Sp Shs - NYSEARCA

Oct. 21, 2014 | 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
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
9/4/201441.1941.5741.0641.194,316,690
9/3/201441.0741.1940.9541.00753,037
9/2/201440.5940.5940.3840.55801,477
8/29/201440.4940.5640.2040.521,054,310
8/28/201440.5540.6540.4340.56640,852
8/27/201441.1741.2040.8840.98566,192
8/26/201440.8341.0740.8140.83737,891
8/25/201440.3440.5840.2240.44805,324
8/22/201440.1640.2739.7739.915,414,120
8/21/201440.0940.3140.0940.245,236,820
8/20/201439.6239.9139.5639.85875,286
8/19/201439.8139.8839.7439.871,502,010
8/18/201439.8439.8939.7439.891,262,040
8/15/201440.0240.1039.1339.613,933,360
8/14/201439.6639.6739.4939.64668,300
8/13/201439.5939.7239.4439.601,129,500
8/12/201439.3139.6239.2639.39932,641
8/11/201439.1639.3039.0439.112,341,420
8/8/201439.0139.3638.8239.343,027,400
8/7/201439.0839.2338.2638.401,595,380
8/6/201439.1239.4339.1239.231,125,350
8/5/201440.0040.0039.2139.371,446,610
8/4/201440.6340.7740.3540.681,124,640
8/1/201440.6840.8940.3340.471,477,800
7/31/201441.2941.3640.8940.911,195,320
7/30/201442.2042.4942.0142.27548,943
7/29/201442.2042.2241.8541.86808,828
7/28/201441.9342.1641.7442.07465,237
7/25/201442.1642.2941.9442.18835,803
7/24/201441.9642.1041.9042.01739,768
7/23/201441.4441.4441.1941.21781,296
7/22/201441.1941.3141.0941.13946,899
7/21/201440.7040.9440.6140.851,444,560
7/18/201440.7741.1340.5941.002,435,910
7/17/201441.2041.4140.6240.64986,873
7/16/201441.5441.6141.4041.47900,157
7/15/201441.2841.3140.7941.10868,151
7/14/201441.4541.5841.3741.41572,762
7/11/201441.1841.3040.9541.28606,232
7/10/201440.8141.3740.6941.332,609,450
7/9/201441.8642.2141.8242.14607,991
7/8/201441.9441.9441.5841.751,178,260
7/7/201442.5442.6042.3942.56879,281
7/3/201443.2243.3443.1843.30249,925
7/2/201442.8443.1042.8043.102,283,740
7/1/201442.9143.1842.8443.071,375,840
6/30/201442.5542.8642.5442.821,568,580
6/27/201442.6942.8642.5342.80385,615
6/26/201442.9242.9742.3542.97523,822
6/25/201442.5242.9142.4042.89540,793
6/24/201443.9043.9643.5343.58495,943
6/20/201444.0144.0143.9044.00414,463
6/19/201444.4344.4644.1744.21540,515
6/18/201443.5844.2043.5144.202,562,500
6/17/201443.2443.4543.2143.42488,773
6/16/201443.2043.4543.1843.41521,933
6/13/201443.6543.7043.3243.51392,803
6/12/201443.5843.6243.3543.46742,411
6/11/201443.5843.6043.3443.40568,437
6/10/201443.8643.9943.6943.991,875,080
6/9/201443.7844.4043.7044.343,073,780
6/6/201443.8644.0943.7244.082,296,010
6/5/201443.0743.3542.7643.342,941,900
6/4/201442.3442.5442.2342.50675,497
6/3/201442.5542.6742.4742.53658,114
6/2/201442.8742.8742.6142.74356,660
5/30/201442.5942.8242.5942.80441,157
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center