iShares MSCI Sp Shs  $42.07

down -0.11


28/7/2014 04:00 PM  |  NYSEARCA : EWP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWP historical data

Date Open High Low Close Volume
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
5/29/201442.3542.4542.2342.44450,140
5/28/201442.3642.5142.2642.41407,393
5/27/201442.4042.4842.2342.38726,057
5/23/201441.5541.8341.5241.76334,389
5/22/201441.5441.6841.4941.66306,254
5/21/201441.6441.8441.6241.79425,251
5/20/201441.5941.6041.2141.39833,593
5/19/201441.3341.5241.2941.48364,327
5/16/201441.5241.7341.4441.71843,115
5/15/201441.4741.4840.9341.262,996,920
5/13/201442.1442.1541.9742.06564,331
5/12/201442.1242.2342.0442.19510,479
5/8/201442.2342.5842.2342.301,412,890
5/7/201442.1542.2641.8742.08670,924
5/6/201442.0542.2541.9242.131,786,410
5/5/201441.6542.0441.4941.98297,767
5/2/201441.8642.0641.8041.96612,626
5/1/201442.0642.1341.8542.06818,553
4/30/201441.6342.0341.6341.971,461,600
4/29/201441.7241.9041.6741.70946,897
4/28/201441.1141.3740.9341.30828,630
4/25/201441.4641.4841.0641.322,004,080
4/24/201441.6541.8241.2441.68494,970
4/23/201441.6841.7441.5241.71592,021
4/22/201441.6041.6741.4741.641,942,550
4/21/201441.2141.4041.1541.26264,707
4/17/201441.1041.3841.0141.19636,469
4/16/201440.8741.2240.6941.202,640,060
4/15/201440.6740.8039.9740.60994,460
4/14/201440.4240.6440.2140.56467,611
4/11/201440.2840.8040.2040.41744,152
4/10/201441.3541.4040.7540.777,734,080
4/9/201441.7941.8941.4441.891,011,800
4/8/201441.3141.5941.2141.45552,136
4/7/201441.7741.9841.5541.692,098,810
4/4/201441.7741.9541.5041.512,800,030
4/3/201441.6541.8541.5041.741,100,180
4/2/201441.0941.3141.0141.311,199,910
4/1/201441.4841.5141.2641.442,351,590
3/31/201441.0441.1340.6640.80677,904
3/28/201440.3840.6040.3340.44680,016
3/27/201439.7540.0039.7139.92431,878
3/26/201439.9540.0139.6839.72646,630
3/25/201439.2639.5939.0839.50927,355
3/24/201439.2239.4038.7439.30531,920
3/21/201439.5939.7639.0739.121,171,320
3/20/201439.2739.6939.2239.631,298,610
3/19/201440.1040.4039.2139.38888,247
3/18/201439.8640.1639.7640.10231,477
3/17/201439.3639.7639.3339.65587,170
3/14/201438.7439.1438.5938.98531,786
3/13/201440.1840.2338.9739.14464,934
3/12/201439.9440.1739.7040.17608,003
3/11/201440.4240.6440.1440.21298,666
3/10/201440.5040.6240.1440.57389,439
3/7/201440.7340.7340.2340.49846,607
3/6/201440.8540.9840.7540.912,723,790
3/5/201440.0340.2839.9440.162,665,900
3/4/201439.5439.8839.5139.822,393,210
3/3/201438.9439.2138.6638.842,905,410
Trading Center