$8.55 -0.12 (%) iShs MSCI Ma Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
12/4/201510.6110.8310.5910.831,510,340
12/3/201510.6810.7010.5510.63974,169
12/2/201510.6810.6910.5110.561,302,210
12/1/201510.6810.7810.6810.781,287,160
11/30/201510.5410.6410.5410.603,110,050
11/27/201510.6410.6510.5610.583,207,030
11/25/201510.7310.7810.7010.771,127,290
11/24/201510.6210.7610.6110.731,734,460
11/23/201510.5010.5710.4710.49538,091
11/20/201510.5110.5810.4710.51898,519
11/19/201510.3110.4610.2910.401,093,150
11/18/201510.1910.3310.1910.311,286,230
11/17/201510.1910.2310.1410.17980,975
11/16/201510.0910.3210.0910.291,475,540
11/13/201510.0710.099.9610.011,639,700
11/12/201510.1110.1210.0110.032,143,580
11/11/201510.2210.2510.1510.161,585,250
11/10/201510.1910.1910.1110.181,805,120
11/9/201510.2710.3110.1010.152,389,620
11/6/201510.3910.4310.2610.422,645,690
11/5/201510.5310.6110.4710.581,680,870
11/4/201510.6710.6910.4410.441,644,710
11/3/201510.5210.7710.5110.721,804,700
10/30/201510.3810.3810.2910.291,651,080
10/29/201510.2610.3110.2410.271,088,730
10/28/201510.5710.6610.3710.401,703,850
10/26/201510.8910.8910.7710.781,247,900
10/23/201510.9010.9410.8610.921,341,010
10/22/201510.7210.8610.7010.851,334,970
10/21/201510.6510.6910.5510.581,157,000
10/20/201510.6710.6910.6110.64946,278
10/19/201510.8610.8810.7110.752,228,280
10/16/201511.0111.0910.9911.091,600,640
10/15/201511.1211.2111.0011.212,667,260
10/14/201510.9511.0210.8710.99860,009
10/13/201510.9111.0610.8510.86741,500
10/12/201511.1811.1811.0111.01758,850
10/9/201511.2111.2811.1811.192,165,340
10/8/201510.8311.1210.7911.102,251,400
10/7/201510.8610.9910.7710.955,256,170
10/6/201510.2610.3710.2610.353,778,650
10/5/201510.1810.3510.1610.303,143,340
10/2/20159.7710.069.7410.032,693,500
10/1/20159.919.959.809.82859,096
9/30/20159.859.949.819.911,686,240
9/29/20159.619.619.539.561,366,770
9/28/20159.689.689.569.591,420,750
9/25/20159.889.889.749.75947,577
9/24/20159.629.739.569.701,597,440
9/23/20159.909.959.819.831,409,270
9/22/201510.1710.1710.0610.151,104,520
9/21/201510.2910.3210.2410.311,062,740
9/18/201510.5710.6510.4410.493,298,630
9/17/201510.6010.9810.5610.772,849,980
9/16/201510.4710.6610.4610.572,211,300
9/15/201510.2310.3810.2310.341,538,910
9/14/201510.1210.1510.0510.10992,755
9/11/20159.929.959.889.911,405,300
9/10/20159.8710.009.869.931,350,750
9/9/20159.889.949.699.702,286,550
9/8/20159.799.829.739.81897,246
9/4/20159.809.849.609.644,341,630
9/3/201510.0210.129.969.993,148,180
9/2/20159.9710.019.919.992,589,150
9/1/201510.0310.169.9510.001,884,580
8/31/201510.1310.1910.0510.191,203,280
8/28/201510.2010.2510.0910.162,127,640
8/27/201510.1510.4210.1410.413,745,250
8/26/20159.849.939.709.904,369,390
8/25/20159.9110.009.539.534,307,350
8/24/20159.239.619.069.434,717,140
8/21/20159.959.999.809.812,496,160
8/20/201510.0710.1310.0110.012,291,650
8/19/201510.1610.2410.0510.104,195,980
8/18/201510.2010.2510.1710.191,422,830
8/17/201510.1510.1510.0310.073,605,670
8/14/201510.4010.4110.3410.381,249,920
8/13/201510.6710.6710.5710.611,266,980
8/12/201510.6110.7210.5510.632,797,730
8/11/201510.9010.9010.7510.821,978,340
8/10/201511.1211.2611.0611.221,328,120
8/7/201511.3311.3511.2111.294,164,470
8/6/201511.5211.5711.4511.493,588,950
8/5/201511.9111.9311.7811.781,514,950
8/4/201511.9511.9911.8511.872,026,690
8/3/201512.0512.0511.8811.913,042,310
7/31/201512.0512.2112.0512.154,428,740
7/30/201511.8111.8711.8011.871,175,950
7/29/201511.8911.9911.8511.911,785,170
7/28/201511.8511.9311.8211.883,245,310
7/27/201511.8711.9411.8111.831,208,750
7/24/201511.9911.9911.9111.991,250,750
7/23/201512.0312.0311.9311.941,372,910
7/22/201512.1312.1312.0312.04983,940
7/21/201512.1912.2512.1812.19793,513
7/20/201512.1112.1412.0012.111,020,970
7/17/201512.1912.2012.1312.17390,814
7/16/201512.1612.2312.1412.23610,622
7/15/201512.1312.1312.0612.06573,963
7/14/201512.0812.1512.0712.13772,750
Trading Center