$13.01 +0.01 (%) iShs MSCI Ma Shs - NYSEARCA

May. 27, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
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
7/2/201011.5511.6011.4611.52849,400
7/1/201011.5111.5611.3611.505,023,500
6/30/201011.4811.6111.4211.442,846,800
6/29/201011.5311.5511.3711.41873,800
6/28/201011.7311.7711.6411.67706,400
6/25/201011.6711.7311.6111.66914,900
6/24/201011.6611.7111.5711.59929,900
6/23/201011.6811.7311.5711.681,097,200
6/22/201011.8611.8911.6911.742,377,000
6/21/201012.0412.0511.8811.911,404,700
6/18/201011.6311.6811.6011.64538,800
6/17/201011.5911.6111.4411.53787,300
6/16/201011.5211.6111.4711.532,446,000
6/15/201011.4411.5511.4111.551,120,700
6/14/201011.4411.5111.3811.401,446,200
6/11/201011.3311.3611.2411.35948,300
6/10/201011.2611.4311.2611.361,974,100
6/9/201011.2611.2911.1211.171,221,000
6/8/201011.1311.1611.0011.13990,200
6/7/201011.0711.1310.9710.981,657,800
6/4/201011.1111.1611.0111.072,151,900
6/3/201011.3311.3911.2611.282,239,000
6/2/201011.1311.2611.0911.241,768,300
6/1/201011.0211.3211.0211.113,131,400
5/28/201011.1211.1811.0411.091,780,100
5/27/201011.1311.2211.0211.201,977,800
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center