$47.61 +0.24 (%) iShs MSCI ISCap Shs - NYSE ARCA

Jan. 13, 2017 | 03:59 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
1/13/201747.4447.7947.4447.6114,951
1/12/201747.2447.4347.0547.3727,734
1/11/201747.0647.2346.8447.085,285
1/10/201747.0047.2246.9547.2133,604
1/9/201747.0147.2546.8247.0521,040
1/6/201747.6847.6847.0447.0477,685
1/5/201747.7747.8447.6447.681,883
1/4/201747.4347.6447.4047.6115,483
1/3/201746.9447.2246.7847.2244,272
12/30/201646.5046.5246.3546.408,801
12/29/201646.2046.4646.2046.433,917
12/28/201646.4446.4446.0946.136,502
12/27/201646.1146.3846.1146.2834,290
12/23/201646.2046.4046.1646.388,410
12/22/201646.2146.5146.2146.3018,045
12/21/201646.2746.2746.1246.1914,101
12/20/201646.5346.6246.5046.5614,819
12/19/201646.2246.4246.1546.153,600
12/16/201646.1946.1946.0146.0220,729
12/15/201646.3746.4646.3446.363,532
12/14/201647.1547.1546.5746.5739,316
12/13/201647.2547.4747.2547.326,662
12/12/201647.0047.1646.8547.1315,608
12/9/201646.8947.2346.8946.968,113
12/8/201646.8847.1246.7546.8559,859
12/7/201646.5246.9146.4346.88113,129
12/6/201646.7146.8846.4046.6836,011
12/5/201646.7847.0946.7047.0419,759
12/2/201646.0546.3446.0546.1425,015
12/1/201646.5446.6946.0046.0422,257
11/30/201646.7146.9946.5546.7785,974
11/29/201646.9046.9946.8346.8519,582
11/28/201646.6847.0246.6846.88131,011
11/25/201646.6746.8846.5846.722,862
11/23/201646.4546.8346.4546.836,720
11/21/201646.5346.7946.5346.7920,905
11/18/201646.6846.6846.3946.453,624
11/17/201646.1246.6146.1246.534,104
11/16/201646.3946.4346.1746.3414,537
11/15/201646.5046.8046.0046.37133,532
11/14/201646.5346.8446.3846.63108,262
11/11/201646.5046.5246.2646.524,982
11/10/201646.6246.6246.2046.3125,383
11/9/201646.4946.8446.4746.648,307
11/8/201646.4646.4646.0146.2856,110
11/7/201646.4946.9245.9046.4822,198
11/4/201645.5545.9245.4245.6412,723
11/3/201646.5146.5145.0145.1244,136
11/2/201646.2746.4945.9746.0811,918
11/1/201646.4246.7246.2146.5612,912
10/31/201646.1746.5246.1746.4622,615
10/28/201646.5346.5646.3246.419,576
10/27/201646.9246.9346.5146.5235,794
10/26/201647.1747.1746.6546.7312,233
10/25/201646.8246.9946.7846.8526,778
10/24/201646.9547.0046.8046.904,531
10/21/201646.8846.9246.6446.86104,078
10/20/201646.7746.9746.7546.9531,012
10/19/201647.0547.0546.7146.8213,919
10/18/201646.5946.9246.5146.9220,851
10/17/201646.5746.7046.0146.0223,367
10/14/201646.6246.6246.3946.392,903
10/13/201646.8447.1646.5146.8333,578
10/12/201647.1547.1846.8947.0414,560
10/11/201647.6947.6947.1847.3610,453
10/10/201647.9648.1247.9048.0755,336
10/7/201647.4147.4947.1747.364,499
10/6/201647.4447.5647.3947.542,580
10/5/201647.7147.8947.6047.799,680
10/4/201647.4647.5547.2647.413,406
10/3/201647.7747.8347.4647.8310,891
9/30/201647.9248.0347.8848.033,092
9/29/201648.3448.3447.7847.7887,401
9/28/201648.5448.6648.4648.664,498
9/27/201648.7548.7548.4748.581,963
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center