$10.16 -0.25 (%) iShs MSCI Ma Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
4/8/201513.7613.7913.6713.731,367,120
4/7/201513.7413.7613.6713.67715,256
4/6/201513.6313.8413.6313.771,302,400
4/2/201513.4613.5813.4413.541,148,480
4/1/201513.3613.3913.3213.363,563,120
3/31/201513.2713.3313.2513.29921,166
3/30/201513.2013.4013.1813.333,898,420
3/27/201513.2213.3013.1713.274,678,260
3/26/201513.3013.3113.1713.251,849,890
3/25/201513.3613.3613.1413.141,682,190
3/24/201513.3213.3713.2913.361,713,240
3/23/201513.1413.2313.1313.191,110,240
3/20/201513.0613.1813.0413.111,211,780
3/19/201513.0913.1413.0013.051,121,480
3/18/201512.9713.3612.9413.323,170,620
3/17/201512.9613.0612.9513.021,353,000
3/16/201512.9013.0112.9012.981,189,730
3/13/201512.9012.9512.7512.801,161,970
3/11/201512.8312.9112.7912.861,392,750
3/10/201512.8712.9112.7812.791,395,320
3/9/201513.1013.1013.0113.021,223,950
3/6/201513.1113.1412.9613.041,776,620
3/5/201513.2613.3013.2013.21673,881
3/4/201513.3413.3613.2313.271,482,520
3/3/201513.4413.4813.3913.40922,503
3/2/201513.4613.4913.4113.49982,704
2/27/201513.5413.6513.5413.571,199,740
2/26/201513.6413.6413.5613.56771,998
2/25/201513.5013.5713.5013.541,061,220
2/24/201513.3913.5813.3113.551,366,720
2/23/201513.3913.4013.3213.36834,526
2/20/201513.3613.4213.2813.40705,451
2/19/201513.3613.4013.3013.37382,204
2/18/201513.4413.4613.3513.441,178,350
2/17/201513.5813.6013.4513.581,427,740
2/13/201513.5413.6913.5413.681,215,830
2/12/201513.3113.4513.3013.431,311,210
2/11/201513.2813.3213.1813.251,186,370
2/10/201513.5413.5713.4813.541,489,110
2/9/201513.6013.6513.5613.601,321,860
2/6/201513.6913.6913.5213.561,931,880
2/5/201513.5513.6813.5313.672,179,960
2/4/201513.4813.5313.3913.403,184,300
2/3/201513.3213.4513.2913.393,763,810
2/2/201513.1013.1513.0013.094,503,870
1/30/201513.0313.1312.9512.973,279,520
1/29/201513.2013.2113.0813.21924,771
1/28/201513.2913.3413.2113.231,401,320
1/27/201513.3813.4013.3313.351,284,580
1/26/201513.4213.5113.3613.481,471,390
1/23/201513.5213.5313.4213.451,493,990
1/22/201513.3713.5313.3213.521,723,080
1/21/201513.1813.2913.1413.261,575,750
1/20/201513.0413.0712.9913.04979,903
1/16/201513.0813.3013.0713.292,006,950
1/15/201513.1113.2012.9913.001,359,990
1/14/201512.9512.9912.8212.961,779,270
1/13/201513.0613.1312.9513.042,233,690
1/12/201512.9812.9912.8812.931,001,930
1/9/201513.0713.0712.9512.981,106,890
1/8/201513.0313.1313.0313.06988,703
1/6/201512.7912.8712.6912.742,023,280
1/5/201513.0713.0912.8312.863,521,780
1/2/201513.4113.4113.1613.172,069,780
12/31/201413.5813.5913.4713.48636,424
12/30/201413.5713.6113.5013.591,272,140
12/29/201413.5613.6213.5413.561,474,360
12/26/201413.5613.6313.5213.58423,359
12/24/201413.4313.4813.3713.45462,849
12/23/201413.4213.4613.3413.392,277,320
12/22/201413.3813.4213.3313.381,001,700
12/19/201413.2913.4013.2513.311,596,070
12/18/201413.2713.3413.1713.253,581,000
12/17/201412.9513.3612.8913.205,188,350
12/16/201413.0013.2512.9113.078,192,070
12/15/201413.2413.2413.0213.072,348,650
12/12/201413.5113.5213.3413.341,411,970
12/11/201413.6113.6713.5413.552,231,150
12/10/201413.7913.8513.6113.631,945,980
12/9/201413.5713.6413.5513.62862,752
12/8/201413.6213.6813.5713.601,080,410
12/5/201413.7713.7713.6313.681,086,690
12/4/201413.8413.8413.7513.781,425,260
12/3/201413.9513.9913.9113.961,023,810
12/2/201414.1614.1814.1314.141,398,790
12/1/201414.1814.2314.1114.163,005,560
11/28/201414.7114.7114.5714.591,032,810
11/26/201415.0115.1115.0015.10744,979
11/25/201415.0315.0314.9514.95896,632
11/24/201414.9614.9914.9214.96724,023
11/21/201414.8414.9514.8414.911,858,010
11/20/201414.7514.7714.7314.76890,309
11/19/201414.8114.8614.7614.80665,498
11/18/201414.7614.8414.7614.84747,819
11/17/201414.7114.7114.6714.71343,989
11/14/201414.7414.8014.6914.79533,888
11/13/201414.8814.9114.8014.85638,193
11/12/201414.8914.9414.8514.861,201,230
11/11/201414.9214.9714.8914.96351,088
11/10/201415.0715.0814.9714.98898,202
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!