$49.21 -0.08 (%) iShs MSCI ISCap Shs - NYSE ARCA

Jul. 29, 2016 | 12:27 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

EIS historical data

Date Open High Low Close Volume
7/28/201649.3249.4449.1149.293,085
7/27/201649.0349.4649.0349.466,475
7/26/201649.2049.2048.8349.077,385
7/25/201649.3349.5449.3349.4611,858
7/22/201649.3449.4449.3449.44877
7/21/201649.5149.5149.0749.234,034
7/20/201649.0149.4549.0149.2332,107
7/19/201648.8048.8448.6248.685,988
7/18/201649.1049.1948.9749.0424,260
7/15/201649.1749.1748.6748.821,996
7/14/201648.7149.0248.6948.878,119
7/13/201648.8748.8748.4248.4513,901
7/12/201647.9148.2047.7248.097,750
7/11/201647.4047.8247.4047.556,931
7/8/201646.9947.1546.9047.153,759
7/7/201646.5846.5846.5046.51973
7/6/201646.4446.6746.2046.6724,364
7/5/201646.6346.6746.3346.5616,913
7/1/201646.7546.9946.7146.9314,672
6/30/201646.4046.8846.4046.8525,630
6/29/201645.9446.3045.8846.215,678
6/28/201645.4845.6845.1445.5416,664
6/27/201645.0845.0844.4544.8230,356
6/24/201646.3246.4645.8045.8010,260
6/23/201647.2847.6947.1947.696,412
6/22/201646.9047.1746.7846.929,277
6/21/201647.1547.2347.0647.232,156
6/20/201647.2247.3947.0447.1715,054
6/17/201646.5746.8246.4746.8210,838
6/16/201646.4146.6546.1046.5676,457
6/15/201646.8746.9646.4846.59390,626
6/14/201646.7146.9046.5146.6820,272
6/13/201646.6747.1346.6746.724,525
6/10/201647.1647.5847.0647.068,316
6/9/201647.9747.9747.8347.833,307
6/8/201648.3048.5048.2048.3513,729
6/7/201648.5148.5148.3248.503,565
6/6/201648.4548.8348.4048.8112,434
6/3/201648.7948.7948.0148.3230,325
6/2/201647.9048.5347.8048.5211,085
6/1/201647.6048.0247.6047.8724,181
5/31/201647.5347.8747.5247.8044,144
5/27/201647.4447.5847.4047.495,477
5/26/201647.2047.5647.2047.5511,384
5/25/201647.2447.6247.2447.574,502
5/24/201646.7847.3946.7847.3516,707
5/23/201646.7146.7146.3846.4713,738
5/20/201646.0646.5946.0646.5214,800
5/19/201646.4546.5046.0046.2811,779
5/18/201646.3746.9746.3646.6627,034
5/17/201646.7447.1345.4546.8510,640
5/16/201646.7947.2646.7947.0935,910
5/13/201647.0447.3047.0447.1811,100
5/12/201647.6147.6147.1547.3910,172
5/11/201647.9648.1947.5147.6710,459
5/10/201647.7047.9147.5947.87450,897
5/9/201646.8847.5946.8847.547,661
5/6/201647.1847.3546.7847.0018,605
5/5/201648.0548.0547.3947.518,039
5/4/201647.5147.5147.3147.4724,250
5/3/201648.0748.0747.7447.887,079
5/2/201648.4648.5148.1448.4617,571
4/29/201648.7948.7948.1548.2917,386
4/28/201648.4548.8448.3348.4018,680
4/27/201648.7048.9448.5248.8720,360
4/26/201649.4049.4048.9949.2513,340
4/25/201648.7049.3548.7049.1289,422
4/22/201649.2549.5249.0349.1735,606
4/21/201649.6449.7949.1949.2844,617
4/20/201649.3049.4249.2049.2937,431
4/19/201649.0349.5549.0349.4715,618
4/18/201648.7549.1948.7148.9811,068
4/15/201648.4148.7848.3248.5314,811
4/14/201648.5648.6648.1548.4760,468
4/13/201648.1348.5648.1348.56150,953
4/12/201647.9648.1647.7548.0417,300
4/11/201647.9548.0747.8247.8213,840
4/8/201647.5547.7447.3547.5318,857
4/7/201647.6747.6847.2447.3335,521
4/6/201647.1247.8947.1247.8918,309
4/5/201647.2247.3046.9347.0454,042
4/4/201647.7847.7947.5647.657,572
4/1/201647.5647.7747.1847.7031,850
3/31/201647.6748.1347.6747.80234,789
3/30/201647.7848.0047.6747.93276,484
3/29/201646.9447.5446.8547.447,515
3/28/201647.1147.1146.5846.943,342
3/24/201647.5047.5046.8146.957,706
3/23/201647.0847.1146.9447.002,984
3/22/201647.0047.2746.9847.274,889
3/21/201647.2047.2047.0047.066,578
3/18/201647.0047.3947.0047.3339,248
3/17/201646.7647.2346.7547.0817,506
3/16/201646.6646.8646.4646.7231,583
3/15/201646.5146.6746.4046.5724,123
3/14/201646.8646.9946.8046.99106,583
3/11/201646.5947.0846.5947.025,680
3/10/201646.7246.8446.2346.5225,238
3/9/201646.3346.6046.2246.428,324
3/8/201646.2146.2145.8646.015,085
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center