$12.38 +0.09 (%) iShs MSCI Ma Shs - NYSEARCA

Jul. 2, 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
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
8/27/201012.9112.9912.8012.962,920,500
8/26/201012.8912.9212.7812.792,058,900
8/25/201012.6412.7912.6112.772,878,900
8/24/201012.7512.8212.7112.785,364,300
8/23/201012.8912.9112.7912.821,791,800
8/20/201012.6812.7912.6812.781,472,100
8/19/201012.8212.8212.6412.682,105,800
8/18/201012.6512.7812.6212.732,333,300
8/17/201012.5312.6512.5312.584,976,000
8/16/201012.2912.4112.2912.38836,700
8/13/201012.1812.2912.1812.23700,500
8/12/201012.0212.1312.0012.072,217,900
8/11/201012.1212.1311.9912.064,176,500
8/10/201012.2812.3812.2612.352,954,900
8/9/201012.4812.4812.3912.40979,300
8/6/201012.4012.4012.2412.384,094,500
8/5/201012.3312.3912.2812.373,659,700
8/4/201012.4012.4412.3612.391,522,700
8/3/201012.4112.4412.3312.391,609,700
8/2/201012.4012.5312.3712.523,021,100
7/30/201012.2512.3412.1412.272,063,900
7/29/201012.1812.2012.0612.111,387,100
7/28/201012.1212.1512.0412.052,536,500
7/27/201012.1512.2312.1212.144,682,100
7/26/201012.0912.2212.0812.183,635,400
7/23/201011.9412.1011.9412.041,989,600
7/22/201011.9412.0311.9011.981,931,400
7/21/201011.9611.9811.8011.861,538,500
7/20/201011.7811.9811.7811.941,429,500
7/19/201011.8011.8311.7111.781,123,200
7/16/201011.8211.8811.7011.711,449,700
7/15/201011.9111.9311.8111.912,300,100
7/14/201011.9412.0211.9111.982,114,700
7/13/201011.9212.0411.9011.982,011,200
7/12/201011.9111.9111.8111.861,334,900
7/9/201011.8411.9811.8211.951,451,600
7/8/201011.8311.9011.7511.902,616,300
7/7/201011.6411.8711.6011.851,727,200
7/6/201011.6611.7611.5811.651,347,200
  • Showing 1201-1253 of 1,253 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!