$47.35 +0.88 (%) iShs MSCI ISCap Shs - NYSE ARCA

May. 24, 2016 | 04:00 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
5/24/201646.7847.3946.7847.3516,707
5/23/201646.7146.7146.3846.4713,738
5/20/201646.0646.5946.0646.5214,800
5/19/201646.4546.5046.0046.2811,779
5/18/201646.3746.9746.3646.6627,034
5/17/201646.7447.1345.4546.8510,640
5/16/201646.7947.2646.7947.0935,910
5/13/201647.0447.3047.0447.1811,100
5/12/201647.6147.6147.1547.3910,172
5/11/201647.9648.1947.5147.6710,459
5/10/201647.7047.9147.5947.87450,897
5/9/201646.8847.5946.8847.547,661
5/6/201647.1847.3546.7847.0018,605
5/5/201648.0548.0547.3947.518,039
5/4/201647.5147.5147.3147.4724,250
5/3/201648.0748.0747.7447.887,079
5/2/201648.4648.5148.1448.4617,571
4/29/201648.7948.7948.1548.2917,386
4/28/201648.4548.8448.3348.4018,680
4/27/201648.7048.9448.5248.8720,360
4/26/201649.4049.4048.9949.2513,340
4/25/201648.7049.3548.7049.1289,422
4/22/201649.2549.5249.0349.1735,606
4/21/201649.6449.7949.1949.2844,617
4/20/201649.3049.4249.2049.2937,431
4/19/201649.0349.5549.0349.4715,618
4/18/201648.7549.1948.7148.9811,068
4/15/201648.4148.7848.3248.5314,811
4/14/201648.5648.6648.1548.4760,468
4/13/201648.1348.5648.1348.56150,953
4/12/201647.9648.1647.7548.0417,300
4/11/201647.9548.0747.8247.8213,840
4/8/201647.5547.7447.3547.5318,857
4/7/201647.6747.6847.2447.3335,521
4/6/201647.1247.8947.1247.8918,309
4/5/201647.2247.3046.9347.0454,042
4/4/201647.7847.7947.5647.657,572
4/1/201647.5647.7747.1847.7031,850
3/31/201647.6748.1347.6747.80234,789
3/30/201647.7848.0047.6747.93276,484
3/29/201646.9447.5446.8547.447,515
3/28/201647.1147.1146.5846.943,342
3/24/201647.5047.5046.8146.957,706
3/23/201647.0847.1146.9447.002,984
3/22/201647.0047.2746.9847.274,889
3/21/201647.2047.2047.0047.066,578
3/18/201647.0047.3947.0047.3339,248
3/17/201646.7647.2346.7547.0817,506
3/16/201646.6646.8646.4646.7231,583
3/15/201646.5146.6746.4046.5724,123
3/14/201646.8646.9946.8046.99106,583
3/11/201646.5947.0846.5947.025,680
3/10/201646.7246.8446.2346.5225,238
3/9/201646.3346.6046.2246.428,324
3/8/201646.2146.2145.8646.015,085
3/7/201646.1646.4145.8646.2620,466
3/4/201646.3746.4146.1046.275,244
3/3/201646.3446.3846.2046.33125,717
3/2/201646.5446.5546.2346.55201,218
3/1/201646.2146.6746.1846.5137,034
2/29/201646.1346.1345.7345.7714,853
2/26/201646.4046.4045.7845.973,852
2/25/201645.4346.0745.4346.078,562
2/24/201645.2847.3945.1245.4926,895
2/23/201645.5645.8545.5645.602,789
2/22/201645.6045.8545.6045.7839,420
2/19/201644.9445.1644.8645.1083,831
2/18/201645.0245.1644.8944.974,287
2/17/201644.8045.5144.6745.3928,971
2/16/201644.4544.7944.2244.7319,732
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center