iShs MSCI ISCap Shs  $52.80

down 0.00


22/7/2014 03:43 PM  |  NYSEARCA : EIS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
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
7/2/201454.9755.5152.1252.4758,485
7/1/201452.1552.6152.1352.4817,596
6/30/201452.4252.4252.0752.225,491
6/27/201452.1152.5752.1152.5348,450
6/26/201452.3552.3752.0352.3412,818
6/25/201452.2452.5152.1052.4973,803
6/24/201453.1153.1452.7852.86126,152
6/20/201453.2853.3053.0253.156,651
6/19/201453.1653.4653.1653.2612,065
6/18/201452.6153.0852.5353.084,961
6/17/201452.4152.4452.2952.422,692
6/16/201452.4252.4952.2452.4511,147
6/13/201452.4252.5452.3352.4313,734
6/12/201452.4152.5252.2652.3212,130
6/11/201452.7852.8152.7852.81640
6/10/201452.7652.9152.6452.8310,394
6/9/201452.9253.2052.9252.9617,661
6/6/201452.6853.0952.6853.0630,946
6/5/201452.5652.8252.3252.7622,058
6/4/201452.4452.5052.2652.424,119
6/3/201452.4352.6552.4152.6281,820
6/2/201452.3852.8052.2752.8031,611
5/30/201452.1952.3952.1452.239,315
5/29/201452.1552.3952.0852.253,641
5/28/201452.5052.5352.0852.2811,873
5/27/201452.5452.6952.4852.6124,042
5/23/201452.1152.4552.0952.3743,510
5/22/201451.9352.2651.9252.0813,640
5/21/201451.8352.0651.8352.053,721
5/20/201452.3252.3251.6551.7023,134
5/19/201452.4252.5152.4052.517,403
5/16/201452.3652.5152.1752.518,246
5/15/201452.4952.6251.9652.5118,065
5/13/201452.3052.7551.8552.7527,288
5/12/201451.6751.9051.6151.85107,392
5/8/201451.8351.9351.5951.6530,921
5/7/201451.6952.0751.6452.0714,676
5/6/201452.1552.2451.3651.368,607
5/5/201451.6051.8951.4851.899,919
5/2/201452.0152.1551.5951.89110,734
5/1/201451.6452.3551.5552.15100,426
4/30/201451.7951.9051.4851.5930,497
4/29/201451.7252.0051.6751.986,339
4/28/201451.4751.8851.1851.66118,404
4/25/201452.0052.0051.4051.4351,611
4/24/201452.0652.1051.8451.8516,340
4/23/201452.4752.4752.0252.168,419
4/22/201452.6352.8252.5052.697,268
4/21/201452.5652.8452.3852.4335,308
4/17/201452.5052.7552.5052.6717,387
4/16/201452.7452.7452.3952.457,825
4/15/201452.6052.6051.8652.18176,667
4/14/201452.1052.5952.0052.5948,338
4/11/201452.2552.3051.6252.0154,829
4/10/201453.4853.6552.3952.4550,874
4/9/201453.2553.6652.7053.5957,585
4/8/201453.1353.1652.6653.0945,127
4/7/201453.2953.5852.5852.84107,087
4/4/201453.9353.9952.9253.0932,682
4/3/201453.5253.8153.5053.7820,764
4/2/201453.4153.9253.3153.72268,647
4/1/201453.2453.5953.0553.58120,710
3/31/201452.0752.8252.0752.8017,751
3/28/201451.7652.2551.7651.9174,651
3/27/201451.5451.8451.5351.842,604
3/26/201452.2752.3251.6251.627,812
3/25/201452.0552.3051.8552.2958,481
3/24/201452.0052.1251.2151.58199,025
3/21/201452.1752.1751.3751.4036,617
3/20/201451.6152.0651.6151.9036,247
3/19/201452.2352.3451.6451.8015,979
3/18/201451.4651.8551.4651.836,118
3/17/201451.3751.7551.1851.72220,001
3/14/201450.7850.9650.7850.944,149
3/13/201451.1751.2350.3650.77242,694
3/12/201451.1451.1450.8050.9015,709
3/11/201451.3551.5351.0451.047,427
3/10/201451.3151.5451.1251.5420,150
3/7/201451.5351.5351.0051.005,658
3/6/201451.0251.5451.0251.2016,016
3/5/201450.6150.9450.6150.62184,050
3/4/201450.5250.7450.2350.61665,310
3/3/201449.9450.2249.5049.95111,660
2/28/201450.4451.2450.4450.8814,007
2/27/201449.9050.4149.6250.3433,859
2/26/201449.6949.7849.5849.7411,114
2/25/201449.2349.7049.2349.52377,256
Trading Center