$12.15 +0.28 (%) iShs MSCI Ma Shs - NYSEARCA

Jul. 31, 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
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
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
  • 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!