$30.04 -0.03 (%) iShs MSCI Ma Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
12/9/201629.8930.0829.8030.04921,359
12/8/201629.8830.1129.8530.071,166,130
12/7/201629.6429.9429.6329.911,014,240
12/6/201629.6329.6429.5029.541,098,930
12/5/201629.4429.7429.4429.56519,987
12/2/201629.4829.6729.3629.39739,302
12/1/201629.5229.5229.2429.30443,147
11/30/201629.3529.4029.2829.29689,007
11/29/201629.2229.3929.1429.37339,448
11/28/201629.4229.4229.2629.34214,145
11/25/201629.3529.4529.3529.44179,808
11/23/201629.3529.4429.1729.40616,685
11/21/201630.0030.1229.7129.83415,653
11/18/201629.8229.8629.5129.58378,519
11/17/201629.8330.0329.7129.76570,501
11/16/201629.5829.9029.5029.86558,079
11/15/201630.0030.4729.9530.351,014,380
11/14/201629.6829.9029.4029.681,108,150
11/11/201629.5329.6328.4828.572,552,320
11/10/201630.5130.7129.5330.071,977,660
11/9/201631.4531.6030.8330.881,706,880
11/8/201631.7432.2731.6132.16917,445
11/4/20167.887.887.817.831,470,380
11/3/20167.927.947.867.881,312,700
11/2/20167.967.987.907.952,094,940
11/1/20168.038.037.927.972,593,810
10/31/20167.978.017.967.98897,495
10/28/20167.998.027.937.961,315,050
10/27/20168.048.067.957.971,408,820
10/26/20168.088.128.068.091,027,660
10/25/20168.098.118.068.10547,307
10/24/20168.108.108.058.10859,400
10/21/20168.038.078.018.05629,574
10/20/20168.058.078.018.03959,829
10/19/20168.058.098.028.071,053,560
10/18/20168.018.047.988.02666,012
10/17/20167.937.937.897.901,208,800
10/14/20167.978.007.927.94783,452
10/13/20167.958.007.897.981,541,310
10/12/20167.998.027.958.001,529,090
10/11/20168.058.067.978.001,719,270
10/10/20168.118.168.108.14690,006
10/7/20168.138.148.038.071,482,170
10/6/20168.048.128.018.101,887,430
10/5/20168.108.118.048.10961,952
10/4/20168.128.147.978.023,258,580
10/3/20168.138.168.108.151,079,570
9/30/20168.098.128.058.112,252,570
9/29/20168.198.218.088.112,295,880
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center