$51.77 +0.11 (%) iShs MSCI ISCap Shs - NYSEARCA

May. 27, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
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
4/15/201552.3252.3252.0052.199,453
4/14/201552.2252.6652.1452.228,227
4/13/201551.3852.1851.3352.0126,705
4/10/201553.1453.1452.2452.5033,560
4/9/201552.9853.4352.7252.9935,883
4/8/201552.5952.8952.1852.8439,263
4/7/201552.5852.8652.4752.5316,316
4/6/201552.2052.9252.1952.7489,663
4/2/201551.6451.8951.6251.7549,515
4/1/201551.0751.3850.8151.3335,270
3/31/201550.7250.9850.4350.5914,743
3/30/201550.5251.2450.5050.8645,952
3/27/201550.4250.4950.0350.1011,458
3/26/201550.4950.5850.3150.3951,539
3/25/201550.8951.0050.4650.5021,546
3/24/201550.7851.0150.6950.94105,916
3/23/201549.7750.6349.6750.5822,604
3/20/201549.0449.4449.0149.4216,211
3/19/201549.5449.7448.9349.03112,662
3/18/201548.4149.0048.2848.71423,916
3/17/201548.4348.7448.2448.5721,440
3/16/201548.3948.6348.1848.4824,687
3/13/201548.4248.5448.2448.5229,607
3/12/201548.0748.7848.0748.766,367
3/11/201547.7748.3047.7747.9712,689
3/10/201547.6847.6847.1847.2022,832
3/9/201548.0048.4347.8748.2914,350
3/6/201547.6747.9247.3947.5329,655
3/5/201548.3648.5548.0648.1135,676
3/4/201548.2148.2347.8248.184,737
3/3/201548.1648.2647.9548.1457,773
3/2/201548.2548.4847.9448.1469,621
2/27/201547.7347.9047.6147.6978,285
2/26/201547.8548.0347.7447.748,649
2/25/201547.7448.0247.6747.6912,936
2/24/201547.6047.7547.3847.5436,203
2/23/201548.1748.4648.1448.1410,312
2/20/201548.2548.5548.0048.3432,379
2/19/201548.3248.3947.9948.2735,727
2/18/201548.0648.4047.9948.3848,624
2/17/201547.5447.9547.5447.957,054
2/13/201546.9146.9846.7246.8917,675
2/12/201546.7647.1146.6947.0620,538
2/11/201547.1847.1846.8846.956,965
2/10/201547.1347.5047.1247.3994,177
2/9/201547.4847.4846.8246.9238,621
2/6/201547.4947.5647.0747.20111,561
2/5/201547.4247.6547.3547.4157,720
2/4/201546.8246.9746.6246.6510,616
2/3/201546.8547.0446.7346.9538,957
2/2/201546.1246.6145.8646.5035,811
1/30/201546.2646.4546.0246.1726,346
1/29/201546.6046.6046.1646.4225,667
1/28/201546.6446.6445.8245.8733,516
1/27/201546.2746.6346.2146.4522,443
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center