$8.10 -0.07 (%) iShs MSCI Ma Shs - NYSE ARCA

Sep. 26, 2016 | 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
12/6/201113.7113.7813.6313.722,699,620
12/5/201113.9013.9713.8413.881,680,310
12/2/201113.8713.9013.7513.771,769,380
12/1/201113.8813.9013.7613.832,809,500
11/30/201113.8514.0613.8114.044,015,980
11/29/201113.2813.3413.1913.251,258,370
11/28/201113.3713.4013.2313.282,328,830
11/25/201112.9613.1112.9412.96785,056
11/23/201112.9513.0112.8512.861,183,210
11/22/201112.9913.0812.9113.001,586,300
11/21/201113.0613.0712.8512.972,559,990
11/18/201113.3213.3513.2413.301,690,580
11/17/201113.4113.4413.1313.232,555,420
11/16/201113.4613.5513.4113.431,440,930
11/15/201113.5213.6413.4713.551,361,700
11/14/201113.5813.6113.4313.521,039,160
11/11/201113.5613.6713.5313.62694,552
11/10/201113.5413.5913.4613.541,496,740
11/9/201113.5113.5913.3713.382,104,860
11/8/201113.6513.8913.6413.881,293,650
11/7/201113.5113.6913.4913.642,379,750
11/4/201113.6813.6913.5013.641,086,700
11/3/201113.6613.7513.5213.753,265,740
11/2/201113.5513.6113.4513.562,040,740
11/1/201113.5013.5513.3213.461,925,450
10/31/201114.0214.0913.8813.882,045,990
10/28/201113.9814.1113.9514.071,207,370
10/27/201113.9314.1813.8314.073,197,470
10/26/201113.4713.5013.2713.401,396,920
10/25/201113.4713.5113.3313.362,342,950
10/24/201113.4213.5913.3913.522,402,610
10/21/201113.4113.4913.3113.423,376,510
10/20/201113.3613.3713.0813.312,076,300
10/19/201113.5513.5713.3713.411,354,670
10/18/201113.2513.6013.1213.533,267,850
10/17/201113.5313.5713.3213.352,677,250
10/14/201113.3613.4513.3213.441,680,030
10/13/201113.2613.3113.1813.271,697,310
10/12/201113.1713.4113.1513.261,696,020
10/11/201112.9713.0712.9013.022,699,360
10/10/201112.8513.0612.8313.051,596,940
10/7/201112.7912.8212.6412.721,103,340
10/6/201112.5512.7312.4512.711,794,580
10/5/201112.3312.5912.2212.512,194,400
10/4/201112.0212.3011.9512.284,360,240
10/3/201112.1312.3212.0012.023,280,740
9/30/201112.4012.4012.1312.192,875,660
9/29/201112.4912.5512.2712.451,492,230
9/28/201112.4412.5412.2412.242,052,500
9/27/201112.4612.6412.4412.515,239,970
9/26/201112.0912.1011.8812.073,085,360
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center