$49.07 -0.05 (%) iShs MSCI ISCap Shs - NYSEARCA

Oct. 20, 2014 | 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
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
8/29/201450.7050.8750.6350.8019,429
8/28/201450.5550.7750.5550.6315,921
8/27/201450.6550.9350.5650.7030,238
8/26/201449.8150.1549.6250.0735,027
8/25/201450.0750.0949.6649.7131,549
8/22/201450.7550.8750.6550.6616,422
8/21/201450.4350.8150.2650.6223,496
8/20/201450.1150.3950.0350.3243,518
8/19/201450.4850.4850.1550.4612,762
8/18/201450.5450.5450.3050.3711,552
8/15/201451.5151.5550.9951.2057,912
8/14/201451.2251.4951.1551.4915,483
8/13/201450.8051.1350.7350.9467,890
8/12/201450.9651.0450.6750.7215,428
8/11/201451.0351.3151.0151.2317,405
8/8/201450.6851.1450.6851.0247,644
8/7/201451.5451.6350.6950.8431,171
8/6/201451.8651.9951.6251.7122,624
8/5/201452.2652.2852.0052.02242,461
8/4/201452.4752.5452.1952.3634,412
8/1/201451.9152.2251.7051.97129,494
7/31/201452.3952.3951.6251.7820,126
7/30/201452.5452.5452.2752.436,661
7/29/201452.5252.5852.2152.2723,997
7/28/201452.5252.5552.1752.528,551
7/25/201452.4452.4652.2452.4325,024
7/24/201453.0053.0052.5352.5349,487
7/23/201452.7952.7952.6152.767,766
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center