$13.20 0.00 (%) iShs MSCI Ma Shs - NYSEARCA

Dec. 17, 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
12/17/201412.9513.3612.8913.205,188,350
12/16/201413.0013.2512.9113.078,192,070
12/15/201413.2413.2413.0213.072,348,650
12/12/201413.5113.5213.3413.341,411,970
12/11/201413.6113.6713.5413.552,231,150
12/10/201413.7913.8513.6113.631,945,980
12/9/201413.5713.6413.5513.62862,752
12/8/201413.6213.6813.5713.601,080,410
12/5/201413.7713.7713.6313.681,086,690
12/4/201413.8413.8413.7513.781,425,260
12/3/201413.9513.9913.9113.961,023,810
12/2/201414.1614.1814.1314.141,398,790
12/1/201414.1814.2314.1114.163,005,560
11/28/201414.7114.7114.5714.591,032,810
11/26/201415.0115.1115.0015.10744,979
11/25/201415.0315.0314.9514.95896,632
11/24/201414.9614.9914.9214.96724,023
11/21/201414.8414.9514.8414.911,858,010
11/20/201414.7514.7714.7314.76890,309
11/19/201414.8114.8614.7614.80665,498
11/18/201414.7614.8414.7614.84747,819
11/17/201414.7114.7114.6714.71343,989
11/14/201414.7414.8014.6914.79533,888
11/13/201414.8814.9114.8014.85638,193
11/12/201414.8914.9414.8514.861,201,230
11/11/201414.9214.9714.8914.96351,088
11/10/201415.0715.0814.9714.98898,202
11/7/201414.9415.0314.9115.02722,209
11/6/201415.0115.0614.9514.96804,189
11/5/201415.0615.0814.9815.06692,558
11/4/201415.1315.1715.0715.121,418,380
11/3/201415.3515.3515.2115.231,115,610
10/31/201415.3915.4215.2815.371,769,920
10/30/201415.3215.4515.3015.41938,260
10/29/201415.4315.4515.2615.301,255,760
10/28/201415.2715.3515.2415.331,423,420
10/27/201415.1715.2415.1515.232,346,760
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center