$7.75 -0.04 (%) iShs MSCI Ma Shs - NYSEARCA

Feb. 9, 2016 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
2/8/20167.737.827.657.791,176,860
2/5/20167.907.907.777.821,882,420
2/4/20167.998.117.967.994,051,480
2/3/20167.717.907.607.892,992,140
2/2/20167.777.787.637.664,427,250
2/1/20167.988.037.948.001,678,020
1/29/20167.988.117.958.114,062,810
1/28/20167.807.897.727.783,715,980
1/27/20167.607.707.567.582,081,970
1/26/20167.627.717.597.662,605,010
1/25/20167.547.607.477.482,368,900
1/22/20167.497.617.497.615,598,640
1/21/20167.217.367.157.281,927,640
1/20/20167.247.307.117.262,330,520
1/19/20167.327.367.237.252,406,400
1/15/20167.187.257.117.182,398,620
1/14/20167.347.417.257.381,978,450
1/13/20167.417.467.257.281,509,860
1/12/20167.407.447.327.363,205,390
1/11/20167.347.367.207.272,073,750
1/8/20167.407.417.277.283,569,950
1/7/20167.417.467.327.352,403,440
1/6/20167.437.467.367.381,349,330
1/5/20167.597.627.537.55623,176
1/4/20167.527.537.447.491,990,920
12/31/20157.747.817.737.74909,828
12/30/20157.777.797.737.73903,889
12/29/20157.787.857.787.811,395,500
12/28/20157.737.737.677.691,546,380
12/24/20157.707.757.657.72488,503
12/23/20157.677.767.667.761,394,790
12/22/20157.577.607.537.601,333,310
12/21/20157.467.577.467.553,208,260
12/18/201510.3510.3610.2710.271,698,400
12/17/201510.4310.4710.2410.244,360,820
12/16/201510.2610.4510.2410.381,531,390
12/15/201510.1510.2610.1410.211,662,270
12/14/201510.0210.129.9510.111,588,680
12/11/201510.1410.1810.0610.082,046,130
12/10/201510.4310.5010.3710.401,385,830
12/9/201510.4910.6110.4310.491,631,520
12/8/201510.4410.5810.4010.561,596,540
12/7/201510.6210.6410.4810.531,368,400
12/4/201510.6110.8310.5910.831,510,340
12/3/201510.6810.7010.5510.63974,169
12/2/201510.6810.6910.5110.561,302,210
12/1/201510.6810.7810.6810.781,287,160
11/30/201510.5410.6410.5410.603,110,050
11/27/201510.6410.6510.5610.583,207,030
11/25/201510.7310.7810.7010.771,127,290
11/24/201510.6210.7610.6110.731,734,460
11/23/201510.5010.5710.4710.49538,091
11/20/201510.5110.5810.4710.51898,519
11/19/201510.3110.4610.2910.401,093,150
11/18/201510.1910.3310.1910.311,286,230
11/17/201510.1910.2310.1410.17980,975
11/16/201510.0910.3210.0910.291,475,540
11/13/201510.0710.099.9610.011,639,700
11/12/201510.1110.1210.0110.032,143,580
11/11/201510.2210.2510.1510.161,585,250
11/10/201510.1910.1910.1110.181,805,120
11/9/201510.2710.3110.1010.152,389,620
11/6/201510.3910.4310.2610.422,645,690
11/5/201510.5310.6110.4710.581,680,870
11/4/201510.6710.6910.4410.441,644,710
11/3/201510.5210.7710.5110.721,804,700
10/30/201510.3810.3810.2910.291,651,080
10/29/201510.2610.3110.2410.271,088,730
10/28/201510.5710.6610.3710.401,703,850
10/26/201510.8910.8910.7710.781,247,900
10/23/201510.9010.9410.8610.921,341,010
10/22/201510.7210.8610.7010.851,334,970
10/21/201510.6510.6910.5510.581,157,000
10/20/201510.6710.6910.6110.64946,278
10/19/201510.8610.8810.7110.752,228,280
10/16/201511.0111.0910.9911.091,600,640
10/15/201511.1211.2111.0011.212,667,260
10/14/201510.9511.0210.8710.99860,009
10/13/201510.9111.0610.8510.86741,500
10/12/201511.1811.1811.0111.01758,850
10/9/201511.2111.2811.1811.192,165,340
10/8/201510.8311.1210.7911.102,251,400
10/7/201510.8610.9910.7710.955,256,170
10/6/201510.2610.3710.2610.353,778,650
10/5/201510.1810.3510.1610.303,143,340
10/2/20159.7710.069.7410.032,693,500
10/1/20159.919.959.809.82859,096
9/30/20159.859.949.819.911,686,240
9/29/20159.619.619.539.561,366,770
9/28/20159.689.689.569.591,420,750
9/25/20159.889.889.749.75947,577
9/24/20159.629.739.569.701,597,440
9/23/20159.909.959.819.831,409,270
9/22/201510.1710.1710.0610.151,104,520
9/21/201510.2910.3210.2410.311,062,740
9/18/201510.5710.6510.4410.493,298,630
9/17/201510.6010.9810.5610.772,849,980
9/16/201510.4710.6610.4610.572,211,300
9/15/201510.2310.3810.2310.341,538,910
9/14/201510.1210.1510.0510.10992,755
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center