$11.91 -0.24 (%) iShs MSCI Ma Shs - NYSEARCA

Aug. 3, 2015 | 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
8/3/201512.0512.0511.8811.913,042,310
7/31/201512.0512.2112.0512.154,428,740
7/30/201511.8111.8711.8011.871,175,950
7/29/201511.8911.9911.8511.911,785,170
7/28/201511.8511.9311.8211.883,245,310
7/27/201511.8711.9411.8111.831,208,750
7/24/201511.9911.9911.9111.991,250,750
7/23/201512.0312.0311.9311.941,372,910
7/22/201512.1312.1312.0312.04983,940
7/21/201512.1912.2512.1812.19793,513
7/20/201512.1112.1412.0012.111,020,970
7/17/201512.1912.2012.1312.17390,814
7/16/201512.1612.2312.1412.23610,622
7/15/201512.1312.1312.0612.06573,963
7/14/201512.0812.1512.0712.13772,750
7/13/201512.0212.1212.0212.03898,379
7/10/201512.1412.2112.1312.171,298,510
7/9/201512.0112.1111.9711.991,692,890
7/8/201511.8711.9711.8611.901,655,280
7/7/201511.9511.9811.8011.902,907,470
7/6/201512.0612.1512.0012.022,281,440
7/2/201512.3312.4212.3312.383,278,500
7/1/201512.3612.3912.2212.291,725,850
6/30/201512.0712.1812.0312.112,222,260
6/29/201512.0412.0511.8911.92986,528
6/26/201512.0512.1112.0112.08699,252
6/25/201512.2412.2412.1612.172,063,320
6/24/201512.4912.4912.3612.371,472,920
6/23/201512.4912.5612.4512.541,019,440
6/22/201512.5712.5912.5112.51645,492
6/19/201512.4512.4712.3712.371,016,580
6/18/201512.5312.6412.5312.581,243,040
6/17/201512.4512.5412.3012.501,143,200
6/16/201512.4112.4912.3912.461,020,810
6/15/201512.3512.4112.3312.38689,414
6/12/201512.4612.4912.4312.48876,870
6/11/201512.5612.5612.4712.531,190,500
6/10/201512.5112.7012.5012.663,199,620
6/9/201512.4512.4712.4212.441,027,620
6/8/201512.4312.4712.3912.431,948,030
6/5/201512.5112.5612.4312.472,026,990
6/4/201512.7512.7512.5912.611,688,820
6/3/201512.7912.8612.7912.84624,473
6/2/201512.7212.8912.7012.852,033,120
6/1/201512.7912.7912.6812.711,500,740
5/29/201512.8712.9112.8212.841,633,640
5/28/201512.9613.0012.9112.951,311,370
5/27/201513.0013.0512.9213.04941,854
5/26/201513.1513.1512.9713.001,521,030
5/22/201513.4213.4213.3113.381,580,000
5/21/201513.4413.5513.4213.511,119,130
5/20/201513.5613.6113.5013.57490,121
5/19/201513.5513.5813.4913.52890,209
5/18/201513.8013.8013.7013.721,694,660
5/15/201513.6813.7913.6413.78571,385
5/14/201513.6913.7613.6813.721,118,340
5/13/201513.5413.6113.4913.511,717,120
5/12/201513.3913.5013.3413.471,041,600
5/11/201513.5513.5613.4213.461,277,040
5/8/201513.6613.7413.6513.681,551,600
5/7/201513.5613.6613.5213.621,765,500
5/6/201513.7913.8113.6413.671,107,600
5/5/201513.6613.7113.6513.67660,488
5/4/201513.6513.7413.6213.72609,023
5/1/201513.6513.7013.6013.68888,994
4/30/201513.7913.7913.5913.611,493,740
4/29/201513.9514.0913.9414.041,214,250
4/28/201514.1214.2314.1214.231,268,440
4/27/201514.1214.1614.0514.151,061,220
4/24/201514.0714.1414.0314.06574,764
4/23/201513.7613.9413.7413.88857,541
4/22/201513.9213.9513.8313.841,430,200
4/21/201513.8113.8613.7913.811,397,770
4/20/201513.7113.7813.7113.74928,755
4/17/201513.6013.6913.5613.691,903,300
4/16/201513.6113.7713.5813.721,201,160
4/15/201513.4013.5613.3713.53980,185
4/14/201513.3613.4413.3413.361,881,710
4/13/201513.3613.4213.2613.271,326,660
4/10/201513.5613.5813.5013.56944,941
4/9/201513.7013.7913.6913.751,585,770
4/8/201513.7613.7913.6713.731,367,120
4/7/201513.7413.7613.6713.67715,256
4/6/201513.6313.8413.6313.771,302,400
4/2/201513.4613.5813.4413.541,148,480
4/1/201513.3613.3913.3213.363,563,120
3/31/201513.2713.3313.2513.29921,166
3/30/201513.2013.4013.1813.333,898,420
3/27/201513.2213.3013.1713.274,678,260
3/26/201513.3013.3113.1713.251,849,890
3/25/201513.3613.3613.1413.141,682,190
3/24/201513.3213.3713.2913.361,713,240
3/23/201513.1413.2313.1313.191,110,240
3/20/201513.0613.1813.0413.111,211,780
3/19/201513.0913.1413.0013.051,121,480
3/18/201512.9713.3612.9413.323,170,620
3/17/201512.9613.0612.9513.021,353,000
3/16/201512.9013.0112.9012.981,189,730
3/13/201512.9012.9512.7512.801,161,970
3/11/201512.8312.9112.7912.861,392,750
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!