$44.01 +0.40 (%) iShs MSCI ISCap Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
2/12/201643.7244.1143.6544.017,866
2/11/201643.6043.6843.1743.6130,575
2/10/201644.6244.8844.3844.459,228
2/9/201644.2644.8644.2644.72206,487
2/8/201644.9644.9644.2444.579,286
2/5/201645.6445.7045.3245.3514,372
2/4/201645.8646.0245.4345.9314,641
2/3/201645.9445.9445.1345.7216,336
2/2/201646.0746.0745.4845.69135,218
2/1/201646.1346.5046.0046.4811,408
1/29/201645.8446.0845.8046.0723,789
1/28/201645.4245.5745.2745.4515,035
1/27/201645.5945.9345.0745.239,576
1/26/201645.8045.8945.5345.774,393
1/25/201645.8945.9145.5145.5910,569
1/22/201645.6745.8745.5145.7539,489
1/21/201645.4945.4945.0945.1127,279
1/20/201645.4845.8344.4945.42155,896
1/19/201646.5046.5045.6345.9526,420
1/15/201646.1346.1945.5745.8942,067
1/14/201647.0347.7246.1046.71230,860
1/13/201648.0948.1747.2547.25330,494
1/12/201648.2048.3247.7348.0854,139
1/11/201648.2448.7347.4447.6546,469
1/8/201648.3048.3547.6047.6027,328
1/7/201647.9248.2647.8247.9915,224
1/6/201648.3948.7948.2648.43253,619
1/5/201649.0649.0648.7348.8831,067
1/4/201648.8949.1748.2048.7225,578
12/31/201549.5249.9449.1849.1910,639
12/30/201549.4449.9349.1449.3245,270
12/29/201549.7349.9249.4949.639,463
12/28/201549.5649.5749.3249.3944,324
12/24/201549.0449.3048.9749.1510,161
12/23/201548.3349.0048.1748.5033,437
12/22/201548.5948.8148.3648.4615,300
12/21/201550.4950.5848.5048.7733,384
12/18/201549.3149.4149.1649.2323,117
12/17/201550.1150.1149.4649.4725,397
12/16/201549.8549.9149.4449.8621,860
12/15/201549.8350.0849.8350.0514,745
12/14/201549.3949.4448.9349.3337,003
12/11/201550.0550.1549.5849.74107,173
12/10/201550.3850.4250.1550.1730,971
12/9/201550.5550.7450.0550.30300,719
12/8/201550.4250.6250.0250.5732,820
12/7/201550.9651.0950.6450.8239,444
12/4/201550.7151.6450.7151.5530,416
12/3/201550.9550.9750.2850.4228,789
12/2/201551.1051.1050.4650.5631,460
12/1/201550.9851.3150.7251.1623,641
11/30/201550.4550.6250.1250.5722,281
11/27/201550.3450.5850.3450.3616,074
11/25/201550.8050.8050.5050.5618,589
11/24/201550.6950.9050.6450.8516,215
11/23/201550.8250.9450.5150.6934,799
11/20/201551.2451.2450.8650.99958,333
11/19/201550.9551.0750.7451.06367,638
11/18/201550.5651.1650.5151.0736,736
11/17/201550.3350.9150.0050.29565,874
11/16/201549.6250.1249.6250.0826,125
11/13/201549.5549.8549.5049.5536,664
11/12/201550.0350.1649.8049.8637,436
11/11/201550.3450.3849.1450.11180,309
11/10/201549.3750.0248.7550.02272,471
11/9/201550.0050.1849.4749.81123,085
11/6/201550.1450.6150.1450.41227,645
11/5/201551.9751.9750.5950.6951,179
11/4/201551.2951.2950.6050.9244,518
11/3/201550.8151.4850.8151.4710,306
10/30/201550.7850.8850.3750.3822,484
10/29/201550.8751.0350.5850.6016,526
10/28/201549.5151.7949.5150.849,168
10/27/201550.9350.9850.6250.8613,777
10/26/201551.0151.1950.8850.97229,891
10/23/201550.1550.6550.1550.6116,924
10/22/201550.2650.2649.6649.8128,171
10/21/201549.9150.1549.6750.1226,532
10/20/201550.1150.1149.7049.7522,467
10/19/201550.2250.2249.7950.12281,759
10/16/201550.3750.5550.3750.3815,541
10/15/201549.9350.5249.9350.486,520
10/14/201549.1249.4648.9949.3839,818
10/13/201548.8149.1948.4948.6728,374
10/12/201550.3850.3849.7550.0228,876
10/9/201550.3351.8948.4250.2890,579
10/8/201550.1150.4249.8550.3245,212
10/7/201550.1650.4749.9550.3426,203
10/6/201549.2749.7549.0449.4136,320
10/5/201548.9049.0548.6548.9041,134
10/2/201546.8948.6746.8048.6042,847
10/1/201547.8448.0747.5448.0763,852
9/30/201547.6448.0347.5948.0349,634
9/29/201547.5447.7047.1547.3527,897
9/28/201548.8048.8047.7847.9414,253
9/25/201549.1949.3748.4648.6636,934
9/24/201549.4349.4648.7049.0423,183
9/23/201549.8249.8249.4349.4322,021
9/22/201549.6750.2649.5349.8930,265
9/21/201550.7150.7149.7850.1658,437
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center