$8.19 -0.01 (%) iShs MSCI Ma Shs - NYSE ARCA

Sep. 29, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
9/28/20168.128.208.078.192,192,990
9/27/20168.088.118.058.111,838,770
9/26/20168.158.168.108.101,026,460
9/23/20168.228.238.148.171,260,950
9/22/20168.238.278.218.231,785,160
9/21/20168.038.228.038.202,464,440
9/20/20168.038.057.998.001,090,000
9/19/20168.038.078.018.011,668,530
9/16/20168.038.047.988.041,310,930
9/15/20168.008.107.978.082,271,160
9/14/20168.028.067.987.983,287,530
9/13/20168.148.158.008.063,327,490
9/12/20168.038.218.018.171,893,420
9/9/20168.218.218.108.112,956,480
9/8/20168.358.368.288.292,112,820
9/7/20168.348.348.308.342,068,800
9/6/20168.318.358.268.316,262,240
9/2/20168.258.308.228.241,098,260
9/1/20168.168.208.128.181,206,780
8/31/20168.258.258.178.183,115,390
8/30/20168.318.368.268.271,793,790
8/29/20168.358.408.328.40979,102
8/26/20168.438.558.308.353,467,740
8/25/20168.388.418.348.402,370,460
8/24/20168.368.388.328.383,229,600
8/23/20168.398.408.308.321,671,830
8/22/20168.388.408.348.363,504,510
8/19/20168.398.458.378.431,403,740
8/18/20168.438.528.428.521,534,480
8/17/20168.448.468.358.441,498,520
8/16/20168.488.518.468.511,342,940
8/15/20168.448.498.448.45754,504
8/12/20168.388.408.358.371,146,250
8/11/20168.398.478.378.451,445,190
8/10/20168.408.418.348.35985,035
8/9/20168.318.348.288.32876,337
8/8/20168.278.308.268.271,047,190
8/5/20168.218.258.208.241,984,800
8/4/20168.178.248.168.201,440,370
8/3/20168.108.198.098.18742,199
8/2/20168.198.238.108.153,172,320
8/1/20168.288.288.198.201,101,170
7/29/20168.168.238.148.211,350,140
7/28/20168.178.198.148.18660,944
7/27/20168.138.198.088.181,263,870
7/26/20168.158.198.138.16667,222
7/25/20168.198.218.138.14669,755
7/22/20168.168.188.158.18561,690
7/21/20168.178.188.138.161,535,480
7/20/20168.258.308.228.302,190,860
7/19/20168.338.338.288.301,061,870
7/18/20168.378.398.358.392,947,430
7/15/20168.488.488.378.411,502,430
7/14/20168.448.518.428.483,876,090
7/13/20168.398.418.338.382,027,560
7/12/20168.338.388.318.361,103,570
7/11/20168.278.328.258.253,163,850
7/8/20168.178.258.178.242,015,230
7/7/20168.198.228.098.112,010,450
7/6/20168.058.137.998.121,659,630
7/5/20168.198.208.098.121,416,890
7/1/20168.248.328.248.282,201,090
6/30/20168.248.298.198.292,682,290
6/29/20168.158.228.158.202,002,740
6/28/20167.998.047.968.021,961,200
6/27/20167.867.867.727.823,307,340
6/24/20167.918.097.867.894,711,230
6/23/20168.208.328.188.301,487,850
6/22/20168.148.188.108.121,805,750
6/21/20168.178.228.148.201,546,050
6/20/20168.098.158.088.081,568,510
6/17/20167.987.997.917.961,662,370
6/16/20167.907.987.827.971,565,000
6/15/20167.998.067.977.972,033,050
6/14/20167.978.017.907.972,095,970
6/13/20167.998.057.978.004,023,880
6/10/20168.108.118.008.011,331,560
6/9/20168.198.198.148.171,156,600
6/8/20168.288.338.268.28864,969
6/7/20168.278.298.238.232,470,530
6/6/20168.138.248.138.232,077,000
6/3/20168.038.127.988.093,689,500
6/2/20167.897.927.847.892,618,480
6/1/20167.857.907.827.861,569,170
5/31/20167.957.967.927.922,177,050
5/27/20168.098.138.058.06985,994
5/26/20168.108.148.068.111,347,780
5/25/20168.008.077.998.061,707,340
5/24/20167.958.047.948.001,658,520
5/23/20168.018.067.998.001,271,020
5/20/20168.028.058.028.02973,812
5/19/20167.998.027.968.012,030,120
5/18/20168.068.137.988.042,902,160
5/17/20168.108.148.068.082,473,950
5/16/20168.068.108.068.061,039,060
5/13/20168.088.108.018.051,681,030
5/12/20168.258.278.178.171,671,470
5/11/20168.158.258.158.191,591,960
5/10/20168.048.138.048.121,807,710
5/9/20168.108.128.038.044,169,630
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center