$15.28 +0.12 (%) iShs MSCI Ma Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
10/24/201415.1815.2915.1615.281,171,800
10/23/201415.1115.2015.1115.164,024,850
10/22/201415.1315.1715.0315.081,250,100
10/21/201415.0715.1615.0515.13705,805
10/20/201414.9415.1014.9415.091,738,080
10/17/201414.8214.9914.8214.884,790,900
10/16/201414.4714.7614.4514.652,703,960
10/15/201414.8114.8714.6014.823,496,040
10/14/201415.0415.1014.9515.002,102,000
10/13/201415.0615.1715.0015.001,873,320
10/10/201415.1315.1715.0115.032,315,740
10/9/201415.3615.4115.1915.242,597,440
10/8/201415.1815.4315.1215.402,428,650
10/7/201415.3815.3915.2615.271,049,610
10/6/201415.5715.5715.4315.432,102,730
10/3/201415.4115.4315.2915.421,153,270
10/2/201415.4515.5615.3315.473,077,090
10/1/201415.4015.4615.2715.283,557,150
9/30/201415.3015.4415.3015.403,270,600
9/29/201415.3315.4015.2715.363,878,680
9/26/201415.4515.4915.3615.371,180,360
9/25/201415.4115.4515.3615.391,348,660
9/24/201415.4715.5915.4215.551,282,760
9/23/201415.3915.4615.3615.371,499,840
9/22/201415.5015.5015.3715.422,066,290
9/19/201415.6415.6715.4615.491,550,430
9/18/201415.5315.5815.4915.51764,440
9/17/201415.6515.7015.5115.521,323,180
9/16/201415.5415.8115.5415.722,230,970
9/15/201415.6515.6515.5115.591,738,830
9/12/201415.8215.8215.7115.752,065,830
9/11/201415.9015.9515.8915.92910,418
9/10/201415.9316.0315.9016.02831,528
9/9/201416.0116.0515.8815.961,415,930
9/8/201416.1216.1516.0016.04948,184
9/5/201416.0616.1716.0216.171,602,170
9/4/201416.0716.1015.9816.00957,974
9/3/201415.9916.0415.9416.032,183,330
9/2/201415.9916.0015.9315.971,008,070
8/29/201416.1316.1716.0216.051,682,400
8/28/201416.1616.2316.1116.221,277,510
8/27/201416.2416.3216.2116.31922,590
8/26/201416.1516.1716.0616.141,022,040
8/25/201416.0916.1616.0516.141,736,700
8/22/201416.1316.1816.0116.111,759,540
8/21/201416.1116.2116.0916.171,568,560
8/20/201416.1516.2016.1116.17435,019
8/19/201416.1916.2316.1316.23598,476
8/18/201416.1216.1816.1016.16790,713
8/15/201416.1316.2016.0516.091,858,370
8/14/201416.0016.0515.9716.04343,636
8/13/201415.9716.0015.9215.941,052,370
8/12/201415.7815.8515.7815.85711,584
8/11/201415.8315.8715.7615.851,844,790
8/8/201415.6815.7915.6315.761,476,620
8/7/201415.8215.8215.7315.802,038,860
8/6/201415.8415.8515.7915.821,714,010
8/5/201415.9615.9915.8615.921,409,030
8/4/201415.9916.0515.9316.01960,967
8/1/201415.7915.9315.7915.861,726,460
7/31/201415.8215.8415.7515.792,153,160
7/30/201416.1016.1015.9315.981,803,310
7/29/201416.1516.1916.0216.021,720,120
7/28/201416.1216.2016.0916.18692,414
7/25/201416.0716.1316.0216.13827,944
7/24/201416.0816.1116.0216.091,502,780
7/23/201416.0916.1516.0316.09953,465
7/22/201416.1216.1316.0716.08779,715
7/21/201415.9816.1315.9616.091,010,820
7/18/201416.0116.0715.9815.982,537,900
7/17/201416.1016.1315.9615.962,095,400
7/16/201416.0916.1416.0716.11390,797
7/15/201416.1016.1115.9916.061,486,490
7/14/201416.1316.1516.1016.13461,328
7/11/201416.0716.1116.0416.091,243,060
7/10/201416.0516.1416.0116.141,512,560
7/9/201416.1716.2816.1716.262,975,850
7/8/201416.2216.2216.1416.171,492,600
7/7/201416.1416.1616.1016.151,224,360
7/3/201416.0816.1716.0716.162,354,540
7/2/201416.0416.0415.9816.041,020,160
7/1/201415.9516.0115.9115.981,404,240
6/30/201415.9415.9815.8715.881,097,440
6/27/201415.9315.9915.9015.97470,143
6/26/201416.0016.0215.9415.982,707,370
6/25/201415.8815.9915.8115.99896,321
6/24/201416.1916.3116.1616.181,455,430
6/20/201416.1716.2116.1016.19599,687
6/19/201416.1416.2016.1216.141,052,240
6/18/201416.0116.2215.9416.212,128,400
6/17/201415.9816.0515.9816.04731,651
6/16/201416.0616.0815.9816.02537,989
6/13/201415.9516.1215.8916.11872,045
6/12/201416.1416.2116.0116.061,209,110
6/11/201416.0816.1916.0816.18516,052
6/10/201416.1216.1816.1216.16653,694
6/9/201416.1716.1716.0416.081,856,670
6/6/201416.1116.1316.0816.111,202,040
6/5/201415.9916.1115.9716.071,207,250
6/4/201415.9315.9315.8415.90879,334
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center