$8.21 -0.04 (%) iShs MSCI Ma Shs - NYSE ARCA

May. 4, 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
7/18/201115.0515.0514.7714.8511,607,400
7/15/201115.2215.2615.1615.222,018,420
7/14/201115.2515.3315.1115.143,732,000
7/13/201115.1315.3015.1015.202,279,630
7/12/201115.1015.1615.0115.063,786,290
7/11/201115.3015.3015.0615.073,187,570
7/8/201115.3415.4015.3015.402,952,540
7/7/201115.4415.4815.4115.462,932,850
7/6/201115.3715.3915.3015.333,164,720
7/5/201115.3115.4515.2415.3913,309,300
7/1/201115.2815.4715.2615.454,119,660
6/30/201115.1715.2915.1615.283,130,510
6/29/201115.0215.1515.0015.141,607,490
6/28/201114.9715.1014.9215.104,522,470
6/27/201114.8014.8814.7214.852,275,110
6/24/201114.8914.9014.7214.752,024,540
6/23/201114.7614.8914.7014.893,332,660
6/22/201115.0215.0514.9114.912,629,260
6/21/201115.0815.1815.0415.172,877,470
6/20/201115.0215.0614.9815.041,777,120
6/17/201115.1015.1415.0515.092,004,090
6/16/201114.8114.9414.7514.862,114,490
6/15/201114.9014.9314.7714.842,319,740
6/14/201114.9415.0414.9414.961,656,870
6/13/201114.8714.9114.8014.851,139,130
6/10/201114.9715.0314.8914.941,749,820
6/9/201115.0015.0614.9515.011,604,500
6/8/201114.9215.0314.9014.912,270,700
6/7/201115.0315.0814.9915.012,956,060
6/6/201114.9915.0314.9114.921,377,160
6/3/201114.9515.0614.9515.003,439,630
6/2/201114.9915.0414.9415.021,769,480
6/1/201115.0215.0614.8314.852,948,350
5/31/201115.0115.0815.0015.081,858,360
5/27/201114.8714.9614.8614.941,388,010
5/26/201114.6714.8314.6714.761,182,360
5/25/201114.5814.7114.5714.652,179,980
5/24/201114.5814.6714.5614.592,700,420
5/23/201114.5114.5914.4514.532,609,990
5/20/201114.7814.8314.6914.772,018,180
5/19/201114.8314.8814.7514.85961,013
5/18/201114.6814.8214.6514.791,108,640
5/17/201114.5214.5714.4514.561,880,280
5/16/201114.5914.6814.5314.561,917,290
5/13/201114.8414.8514.5814.651,841,400
5/12/201114.7614.9214.7214.891,825,750
5/11/201114.9514.9514.6914.771,531,520
5/10/201114.8014.8614.7814.851,332,760
5/9/201114.7014.7714.6714.74687,612
5/6/201114.7214.8314.6114.661,846,080
5/5/201114.6314.6314.4414.532,033,230
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center