$8.38 0.00 (%) iShs MSCI Ma Shs - NYSE ARCA

Aug. 24, 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
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
9/23/201112.1112.2512.0512.193,358,550
9/22/201112.3212.4011.9612.105,930,380
9/21/201112.9012.9412.5712.581,941,170
9/20/201112.9613.0212.8312.854,056,140
9/19/201113.0413.0412.8712.982,265,580
9/16/201113.5013.5313.3513.432,342,490
9/15/201113.3413.4413.2313.413,247,110
9/14/201113.5013.5413.2413.484,323,740
9/13/201113.6713.6713.5313.642,597,350
9/12/201113.6513.8413.5913.742,824,570
9/9/201114.0014.0013.7913.862,928,720
9/8/201114.1114.2314.0614.081,711,120
9/7/201114.1714.2714.0714.251,323,450
9/6/201113.9014.1213.8714.082,683,720
9/2/201114.2114.3214.1114.112,277,800
9/1/201114.2414.3314.1014.102,751,560
8/31/201114.2014.3114.1514.201,965,330
8/30/201114.0514.1413.9714.072,896,900
8/29/201114.0014.1413.9914.142,438,680
8/26/201113.8514.0113.6813.982,503,700
8/25/201114.2114.2313.9313.992,751,670
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center