$48.72 -0.40 (%) iShs MSCI ISCap Shs - NYSE ARCA

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
9/26/201648.8748.9048.5948.722,700
9/23/201649.3049.3549.1149.124,049
9/22/201649.1649.2649.1549.153,830
9/21/201648.4448.6948.2648.669,623
9/20/201648.7048.8848.2948.448,874
9/19/201648.7548.8948.5448.542,374
9/16/201648.5948.6048.4048.4026,524
9/15/201648.4248.8348.4248.792,762
9/14/201648.6148.7048.3048.391,114
9/13/201648.7548.7548.2048.364,674
9/12/201648.7249.1848.4349.156,332
9/9/201649.6749.6749.4049.401,749
9/8/201650.1350.1449.9049.907,351
9/7/201650.0950.2550.0350.047,834
9/6/201649.9750.0049.7249.8822,549
9/2/201649.4449.5949.4449.50819
9/1/201649.0149.3648.9949.287,377
8/31/201649.2649.3549.1049.263,431
8/30/201649.2649.3449.2649.29510
8/29/201649.4449.4449.3149.423,802
8/26/201649.8450.1449.7349.823,811
8/25/201649.9350.0949.7549.764,458
8/24/201650.5350.5349.7549.817,402
8/23/201650.1650.7350.1650.467,852
8/22/201649.7350.0149.7349.853,924
8/19/201649.8149.9749.8149.823,057
8/18/201649.5849.8549.5149.854,442
8/17/201649.6049.6049.2649.443,738
8/16/201650.0150.3449.7149.8015,613
8/15/201649.5749.9649.5749.915,767
8/12/201649.7149.7149.6049.68956
8/11/201649.7149.7149.3849.535,073
8/10/201649.5749.5749.1949.221,948
8/9/201649.6049.6049.2549.272,868
8/8/201649.3249.3749.1549.1916,557
8/5/201649.0649.0648.8748.945,400
8/4/201648.7749.2648.7749.261,950
8/3/201648.4548.8548.4548.8310,965
8/2/201648.8148.8648.6548.741,574
8/1/201649.3349.5249.1149.2131,724
7/29/201649.1449.3049.0849.2610,538
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center