$47.85 -0.65 (%) iShs MSCI ISCap Shs - NYSEARCA

Nov. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
11/21/201448.8648.8648.5048.5028,387
11/20/201448.8448.8448.3948.426,646
11/19/201448.5748.7248.4748.5357,250
11/18/201448.6648.6848.2248.6311,307
11/17/201448.5948.7748.4948.5025,924
11/14/201448.5448.6348.3248.5612,843
11/13/201448.7448.9148.3748.3814,212
11/12/201448.7148.8548.6148.8233,469
11/11/201448.7248.9248.6148.8510,962
11/10/201449.3649.4249.1749.22105,167
11/7/201449.3649.6249.1549.3721,711
11/6/201449.3149.8049.3149.799,449
11/5/201448.9849.3348.9749.2723,521
11/4/201448.8549.1048.7449.0277,488
11/3/201448.6449.1448.5448.8564,340
10/31/201449.1649.1648.7648.899,471
10/30/201448.3249.1448.0148.7416,799
10/29/201449.3649.3648.6748.9043,860
10/28/201449.2549.5249.1949.485,538
10/27/201448.6649.0648.6649.007,119
10/24/201448.7749.2648.7749.065,131
10/23/201449.0749.3048.8948.8910,271
10/22/201449.2649.5849.0849.0922,008
10/21/201449.4449.8949.0749.8626,417
10/20/201448.8349.1348.4049.0710,663
10/17/201449.2049.6448.9549.128,223
10/16/201447.9549.3047.9548.8734,566
10/15/201448.4948.6847.5848.6557,991
10/14/201448.4549.1148.4548.6725,595
10/13/201449.6449.6448.4048.4535,293
10/10/201449.7549.9249.1049.3013,734
10/9/201450.5851.0049.9849.9846,373
10/8/201450.0050.9849.9450.8858,765
10/7/201450.5650.6450.0050.0037,335
10/6/201451.1251.1250.7150.8428,723
10/3/201451.1251.2251.0051.1032,245
10/2/201450.4950.9950.4550.91253,552
10/1/201451.1051.2150.6650.77112,112
9/30/201450.3651.1350.3650.9341,779
9/29/201450.7051.1150.5650.96160,219
9/26/201450.5750.9750.5650.974,730
9/25/201451.0251.2350.6750.878,671
9/24/201450.8951.4650.5251.4354,068
9/23/201451.1951.1950.8150.9433,714
9/22/201450.9351.0250.6150.7022,677
9/19/201451.1251.1650.9250.9310,403
9/18/201451.0651.2850.9551.169,452
9/17/201450.9351.0850.8151.0610,175
9/16/201450.6450.9250.2250.816,506
9/15/201450.8350.8350.2550.5716,481
9/12/201450.8650.8650.4650.669,441
9/11/201450.4850.7150.1950.7015,626
9/10/201450.6650.9150.2950.7019,354
9/9/201451.1151.1150.5550.594,593
9/8/201451.1351.2351.0151.2324,716
9/5/201450.9150.9150.6150.7114,523
9/4/201451.3251.3250.5050.5613,621
9/3/201451.5451.5451.0951.3216,138
9/2/201451.1951.7250.9351.0749,526
8/29/201450.7050.8750.6350.8019,429
8/28/201450.5550.7750.5550.6315,921
8/27/201450.6550.9350.5650.7030,238
8/26/201449.8150.1549.6250.0735,027
8/25/201450.0750.0949.6649.7131,549
8/22/201450.7550.8750.6550.6616,422
8/21/201450.4350.8150.2650.6223,496
8/20/201450.1150.3950.0350.3243,518
8/19/201450.4850.4850.1550.4612,762
8/18/201450.5450.5450.3050.3711,552
8/15/201451.5151.5550.9951.2057,912
8/14/201451.2251.4951.1551.4915,483
8/13/201450.8051.1350.7350.9467,890
8/12/201450.9651.0450.6750.7215,428
8/11/201451.0351.3151.0151.2317,405
8/8/201450.6851.1450.6851.0247,644
8/7/201451.5451.6350.6950.8431,171
8/6/201451.8651.9951.6251.7122,624
8/5/201452.2652.2852.0052.02242,461
8/4/201452.4752.5452.1952.3634,412
8/1/201451.9152.2251.7051.97129,494
7/31/201452.3952.3951.6251.7820,126
7/30/201452.5452.5452.2752.436,661
7/29/201452.5252.5852.2152.2723,997
7/28/201452.5252.5552.1752.528,551
7/25/201452.4452.4652.2452.4325,024
7/24/201453.0053.0052.5352.5349,487
7/23/201452.7952.7952.6152.767,766
7/22/201452.8452.9452.8052.8014,093
7/21/201452.5352.5952.2752.5812,772
7/18/201452.3152.7952.2652.7715,584
7/17/201452.7152.7952.1452.1454,848
7/16/201452.7152.9252.7052.7710,123
7/15/201453.1253.1252.6752.8321,536
7/14/201452.9053.1052.8153.004,723
7/11/201452.1452.1751.8452.1725,318
7/10/201451.6252.0551.6252.0510,562
7/9/201451.9052.1151.8652.0519,550
7/8/201451.7051.7051.2651.3667,923
7/7/201451.9052.1251.8051.98245,307
7/3/201452.6052.9552.6052.8533,666
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center