$46.25 -0.34 (%) iShs MSCI ISCap Shs - NYSEARCA

Jan. 26, 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
1/26/201546.1646.3145.9846.2516,338
1/23/201546.3746.5946.1746.5967,269
1/22/201546.6246.7346.4246.7322,029
1/21/201546.3346.8746.3346.6430,494
1/20/201546.4946.7846.4746.7437,679
1/16/201546.6446.8346.3146.7746,088
1/15/201547.0847.0846.3646.5946,798
1/14/201546.8447.1646.7246.8247,820
1/13/201546.6746.8445.9246.4351,863
1/12/201546.4546.5346.2346.3852,544
1/9/201546.7146.7146.0946.4540,433
1/8/201546.5446.6946.5246.6722,873
1/6/201545.9445.9545.2145.51107,539
1/5/201546.1246.1245.4645.7256,295
1/2/201546.7346.8846.2546.5811,106
12/31/201446.9947.1846.7746.7831,020
12/30/201446.4446.6946.4046.4414,150
12/29/201446.5846.6946.1546.537,998
12/26/201447.3947.4046.9046.986,567
12/24/201447.2347.2346.9246.922,343
12/23/201447.6347.6347.0747.118,450
12/22/201447.6647.9247.4447.7867,066
12/19/201447.3048.1347.3047.9533,034
12/18/201447.1247.5647.0347.5626,693
12/17/201447.1847.5246.8747.4521,952
12/16/201447.5548.2147.5547.5747,211
12/15/201447.9548.0447.5047.7119,205
12/12/201448.1148.1447.6447.6870,946
12/11/201448.2348.5347.9748.0646,203
12/10/201448.1648.1647.7547.7948,579
12/9/201447.9048.3547.9048.2734,156
12/8/201447.7548.1047.7447.8638,917
12/5/201447.7548.1647.7547.8550,058
12/4/201447.5048.0247.5047.9910,690
12/3/201447.4247.7347.3447.6526,904
12/2/201447.6047.7247.3447.39180,316
12/1/201448.1148.1347.8548.0484,421
11/28/201448.2548.5948.2548.489,247
11/26/201448.2848.4848.2648.47125,332
11/25/201447.8947.8947.6947.7428,186
11/24/201448.1148.1147.7647.8525,992
11/21/201448.8648.8648.5048.5028,387
11/20/201448.8448.8448.3948.426,646
11/19/201448.5748.7248.4748.5357,250
11/18/201448.6648.6848.2248.6311,307
11/17/201448.5948.7748.4948.5025,924
11/14/201448.5448.6348.3248.5612,843
11/13/201448.7448.9148.3748.3814,212
11/12/201448.7148.8548.6148.8233,469
11/11/201448.7248.9248.6148.8510,962
11/10/201449.3649.4249.1749.22105,167
11/7/201449.3649.6249.1549.3721,711
11/6/201449.3149.8049.3149.799,449
11/5/201448.9849.3348.9749.2723,521
11/4/201448.8549.1048.7449.0277,488
11/3/201448.6449.1448.5448.8564,340
10/31/201449.1649.1648.7648.899,471
10/30/201448.3249.1448.0148.7416,799
10/29/201449.3649.3648.6748.9043,860
10/28/201449.2549.5249.1949.485,538
10/27/201448.6649.0648.6649.007,119
10/24/201448.7749.2648.7749.065,131
10/23/201449.0749.3048.8948.8910,271
10/22/201449.2649.5849.0849.0922,008
10/21/201449.4449.8949.0749.8626,417
10/20/201448.8349.1348.4049.0710,663
10/17/201449.2049.6448.9549.128,223
10/16/201447.9549.3047.9548.8734,566
10/15/201448.4948.6847.5848.6557,991
10/14/201448.4549.1148.4548.6725,595
10/13/201449.6449.6448.4048.4535,293
10/10/201449.7549.9249.1049.3013,734
10/9/201450.5851.0049.9849.9846,373
10/8/201450.0050.9849.9450.8858,765
10/7/201450.5650.6450.0050.0037,335
10/6/201451.1251.1250.7150.8428,723
10/3/201451.1251.2251.0051.1032,245
10/2/201450.4950.9950.4550.91253,552
10/1/201451.1051.2150.6650.77112,112
9/30/201450.3651.1350.3650.9341,779
9/29/201450.7051.1150.5650.96160,219
9/26/201450.5750.9750.5650.974,730
9/25/201451.0251.2350.6750.878,671
9/24/201450.8951.4650.5251.4354,068
9/23/201451.1951.1950.8150.9433,714
9/22/201450.9351.0250.6150.7022,677
9/19/201451.1251.1650.9250.9310,403
9/18/201451.0651.2850.9551.169,452
9/17/201450.9351.0850.8151.0610,175
9/16/201450.6450.9250.2250.816,506
9/15/201450.8350.8350.2550.5716,481
9/12/201450.8650.8650.4650.669,441
9/11/201450.4850.7150.1950.7015,626
9/10/201450.6650.9150.2950.7019,354
9/9/201451.1151.1150.5550.594,593
9/8/201451.1351.2351.0151.2324,716
9/5/201450.9150.9150.6150.7114,523
9/4/201451.3251.3250.5050.5613,621
9/3/201451.5451.5451.0951.3216,138
9/2/201451.1951.7250.9351.0749,526
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center