$13.69 -0.03 (%) iShs MSCI Ma Shs - NYSEARCA

Apr. 17, 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
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
5/26/201010.8410.8510.6510.702,197,700
5/25/201010.7110.8010.6010.792,412,900
5/24/201011.0711.0710.9310.961,437,900
5/21/201011.0611.2310.8811.203,323,400
5/20/201011.1811.2811.0411.163,743,700
5/19/201011.5511.5911.3911.511,519,900
5/18/201011.9511.9511.6711.703,341,000
5/17/201011.9011.9211.7211.862,401,700
5/14/201012.0312.0411.7911.864,304,500
5/13/201012.1512.1612.0512.053,670,700
5/12/201012.0012.1012.0012.082,089,100
5/11/201011.9312.1111.9211.972,397,800
5/10/201012.1012.1011.8611.992,209,900
5/7/201011.6211.7011.3811.513,720,400
5/6/201011.6111.7011.0711.444,559,200
5/5/201011.7111.8211.5011.712,149,500
5/4/201011.9611.9611.8011.842,197,600
5/3/201012.0212.1312.0212.091,198,000
4/30/201012.1712.1711.9812.012,226,700
4/29/201011.9812.1011.9812.09706,400
4/28/201011.9011.9611.8411.92856,000
4/27/201012.0012.0311.8011.862,436,600
4/26/201012.1412.1412.0412.051,164,200
4/23/201012.0212.1111.9912.10659,300
4/22/201011.9212.0211.8411.991,204,600
4/21/201011.9612.0111.8711.931,308,900
4/20/201011.9812.0411.9711.991,040,700
4/19/201011.8511.9011.8011.851,874,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center