$50.38 -0.17 (%) iShs MSCI ISCap Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201550.0650.4349.3350.38371,206
9/3/201550.6751.4350.4450.5532,573
9/2/201550.5350.9950.3850.98109,010
9/1/201549.1849.8846.0249.61223,078
8/31/201550.4850.5449.9750.2725,558
8/28/201551.1051.2350.7050.9224,075
8/27/201551.0351.0350.5050.7831,475
8/26/201550.9850.9850.0050.7228,621
8/25/201550.7752.1050.7750.8085,413
8/24/201552.5252.5249.1850.27180,060
8/21/201553.7853.9152.9953.03121,607
8/20/201554.2154.2153.3453.85361,658
8/19/201555.0255.0254.5754.75535,037
8/18/201555.5255.5955.2655.2845,598
8/17/201555.5755.8255.4155.8254,178
8/14/201555.7456.0255.7155.84108,503
8/13/201555.8055.9655.5555.7652,233
8/12/201555.1655.6755.0355.6745,225
8/11/201555.5055.5754.9755.35380,256
8/10/201555.4955.8755.4955.7746,402
8/7/201555.0455.2654.7655.17515,313
8/6/201555.3855.4555.0555.3842,131
8/5/201555.3855.3955.1355.22130,032
8/4/201555.2655.3555.0255.0588,771
8/3/201555.3855.5855.2155.50133,349
7/31/201555.0155.4054.9955.2157,030
7/30/201555.0255.0254.6655.0057,692
7/29/201555.3355.5055.1755.36174,201
7/28/201555.1455.5655.1355.4610,543
7/27/201553.2254.9253.2254.9227,857
7/24/201552.9753.0352.5152.70178,943
7/23/201552.7653.1852.7652.9314,902
7/22/201553.4653.4652.9753.0612,083
7/21/201553.9354.0253.8054.0012,329
7/20/201553.6753.9353.5953.853,957
7/17/201553.4154.1553.2453.44385,801
7/16/201552.8953.5752.3053.4810,838
7/15/201553.1853.2252.8653.0944,021
7/14/201553.4053.4053.0053.3542,782
7/13/201552.5853.1051.9052.97802,486
7/10/201552.1852.3950.1152.2712,473
7/9/201551.7852.2651.7551.9228,048
7/8/201551.5851.6251.2651.45747,537
7/7/201552.1452.1451.4351.978,814
7/6/201551.8552.3251.8552.07135,778
7/2/201552.1352.4051.9852.0518,741
7/1/201551.9452.1251.8051.9045,227
6/30/201552.0052.0051.4051.4310,202
6/29/201551.1651.1850.6750.7025,808
6/26/201551.9351.9451.5551.706,985
6/25/201552.3852.3851.4052.07101,326
6/24/201552.6554.7952.3452.84349,262
6/23/201553.6053.6052.9553.09329,359
6/22/201553.2653.7653.2453.6010,920
6/19/201552.5153.0252.5152.5111,247
6/18/201552.6553.0852.5152.8426,834
6/17/201552.3652.7252.3152.5031,710
6/16/201552.4252.6752.1752.5957,247
6/15/201552.4052.6152.2552.4328,063
6/12/201552.3852.8452.0152.8435,272
6/11/201552.6852.9652.5152.8637,908
6/10/201552.3152.8252.3152.7145,912
6/9/201552.8152.8152.3752.5718,410
6/8/201552.6852.9252.5152.6628,923
6/5/201551.9752.4051.9752.1151,216
6/4/201552.3752.6952.2452.4739,779
6/3/201552.4352.5952.2252.4092,574
6/2/201552.1252.6552.0652.4330,707
6/1/201551.9553.7051.9552.26119,847
5/29/201551.7751.7751.4151.5545,630
5/28/201551.6451.8551.3651.7727,685
5/27/201551.5951.9951.5351.9736,333
5/26/201552.0952.0951.4451.6636,577
5/22/201552.7452.7752.3852.6019,435
5/21/201552.6153.0752.6152.7919,495
5/20/201552.5152.6552.3552.6514,478
5/19/201552.7052.8352.3552.4220,826
5/18/201552.2452.7552.2452.506,732
5/15/201551.8052.4351.8051.9614,969
5/14/201551.8852.4351.8852.2319,006
5/13/201551.9552.1051.8551.8521,335
5/12/201551.5451.8551.2651.4222,871
5/11/201551.7952.0251.6651.876,797
5/8/201551.4351.8951.4351.746,233
5/7/201551.2551.5151.0951.3519,881
5/6/201551.8151.8151.2351.4117,013
5/5/201551.7951.8851.3751.6197,815
5/4/201552.0652.0951.7551.8427,947
5/1/201551.6752.3351.6752.1429,631
4/30/201552.3352.8751.6151.669,763
4/29/201552.7952.7951.6852.0113,122
4/28/201552.4553.1952.0952.5920,078
4/27/201552.9354.0952.2952.4219,345
4/24/201554.3054.3052.6253.0058,212
4/23/201552.4752.7552.3952.7022,631
4/22/201553.1853.1952.1352.5112,057
4/21/201552.3952.5952.2452.5054,235
4/20/201552.0752.6552.0752.62100,801
4/17/201551.9552.7651.9452.51128,401
4/16/201552.4652.7852.0052.33345,980
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!