$10.16 -0.25 (%) iShs MSCI Ma Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
11/12/201013.9514.0213.8113.922,447,580
11/11/201014.1614.1614.0714.131,296,350
11/10/201014.3414.3614.2414.351,493,710
11/9/201014.3314.3414.1814.222,948,870
11/8/201014.2714.2714.1914.212,559,080
11/5/201014.3514.4114.2914.342,497,550
11/4/201014.3014.4014.2714.403,943,020
11/3/201014.1914.2514.1014.251,739,530
11/2/201014.1914.2514.1314.173,116,760
11/1/201014.1314.1814.0414.073,043,000
10/29/201014.0514.1014.0114.072,183,220
10/28/201014.0314.0313.9213.991,628,810
10/27/201013.9714.0113.8913.991,784,290
10/26/201013.9714.0413.9713.982,203,940
10/25/201014.0014.0413.9613.963,154,890
10/22/201013.9713.9713.8613.943,023,580
10/21/201013.9914.0213.8313.915,437,100
10/20/201013.7513.9113.7513.882,256,990
10/19/201013.8813.9013.6613.715,981,200
10/18/201013.9914.0113.9213.961,986,030
10/15/201014.0714.0913.9614.022,283,600
10/14/201014.1314.1314.0214.042,717,750
10/13/201014.0814.1914.0514.142,871,270
10/12/201013.8914.0213.8714.005,098,100
10/11/201013.9614.0013.9213.961,536,760
10/8/201013.8313.9213.7713.901,178,330
10/7/201014.0414.0413.8013.831,792,700
10/6/201013.8713.9213.7813.884,420,470
10/5/201013.7713.9313.7613.912,436,060
10/4/201013.7713.7913.6413.721,817,050
10/1/201013.8713.8713.7513.853,326,960
9/30/201013.7213.8413.6513.742,762,480
9/29/201013.7113.7813.6913.762,321,420
9/28/201013.6813.7713.6013.712,625,300
9/27/201013.7113.7513.6813.691,686,990
9/24/201013.6013.7213.5813.722,391,810
9/23/201013.5413.6613.5013.553,001,980
9/22/201013.8513.9013.7413.793,433,990
9/21/201013.8113.8513.7013.805,716,930
9/20/201013.6313.7613.6213.733,506,540
9/17/201013.6213.6213.5613.591,264,660
9/16/201013.6513.6813.6013.673,023,630
9/15/201013.6413.7213.6213.702,233,950
9/14/201013.6613.8113.6613.755,672,790
9/13/201013.5613.6713.5313.603,078,480
9/10/201013.4313.4613.3813.412,313,160
9/9/201013.4713.4713.3213.402,432,500
9/8/201013.2813.3913.2813.323,078,760
9/7/201013.2213.3213.1613.171,967,140
9/3/201013.3813.4213.3113.355,260,870
9/2/201013.3013.3713.2613.354,037,750
9/1/201013.1813.3213.1513.275,646,980
8/31/201012.8012.9512.7812.891,971,500
8/30/201013.0313.0312.9112.921,610,200
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!