$8.38 +0.06 (%) 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
4/4/20168.898.908.828.821,368,750
4/1/20168.728.908.698.904,780,300
3/31/20168.908.978.878.912,179,900
3/30/20168.808.848.778.782,718,930
3/29/20168.588.738.558.732,746,950
3/28/20168.488.538.458.52719,485
3/24/20168.488.568.458.543,497,680
3/23/20168.618.618.528.545,094,470
3/22/20168.588.688.578.662,182,050
3/21/20168.488.548.478.511,200,770
3/18/20168.528.558.498.512,558,290
3/17/20168.408.528.388.483,055,360
3/16/20168.138.358.098.302,961,770
3/15/20168.158.178.108.171,190,370
3/14/20168.268.268.198.221,295,550
3/11/20168.298.398.298.371,879,550
3/10/20168.248.258.108.182,208,160
3/9/20168.218.258.188.201,574,600
3/8/20168.178.178.108.141,840,120
3/7/20168.298.398.248.332,760,740
3/4/20168.288.408.278.373,072,320
3/3/20168.168.228.158.201,578,340
3/2/20168.068.178.068.163,666,200
3/1/20168.008.118.008.111,709,350
2/29/20167.857.917.837.832,042,260
2/26/20167.917.937.777.772,835,400
2/25/20167.867.917.827.891,089,650
2/24/20167.777.927.717.871,731,800
2/23/20167.967.967.887.892,916,000
2/22/20168.008.057.978.031,163,590
2/19/20167.867.937.847.892,514,910
2/18/20168.058.097.998.032,378,350
2/17/20167.908.067.908.031,700,440
2/16/20167.837.937.827.911,941,620
2/12/20167.837.907.807.881,185,690
2/11/20167.807.907.797.852,394,550
2/10/20167.887.987.837.842,744,740
2/9/20167.717.847.677.721,818,120
2/8/20167.737.827.657.791,176,860
2/5/20167.907.907.777.821,882,420
2/4/20167.998.117.967.994,051,480
2/3/20167.717.907.607.892,992,140
2/2/20167.777.787.637.664,427,250
2/1/20167.988.037.948.001,678,020
1/29/20167.988.117.958.114,062,810
1/28/20167.807.897.727.783,715,980
1/27/20167.607.707.567.582,081,970
1/26/20167.627.717.597.662,605,010
1/25/20167.547.607.477.482,368,900
1/22/20167.497.617.497.615,598,640
1/21/20167.217.367.157.281,927,640
1/20/20167.247.307.117.262,330,520
1/19/20167.327.367.237.252,406,400
1/15/20167.187.257.117.182,398,620
1/14/20167.347.417.257.381,978,450
1/13/20167.417.467.257.281,509,860
1/12/20167.407.447.327.363,205,390
1/11/20167.347.367.207.272,073,750
1/8/20167.407.417.277.283,569,950
1/7/20167.417.467.327.352,403,440
1/6/20167.437.467.367.381,349,330
1/5/20167.597.627.537.55623,176
1/4/20167.527.537.447.491,990,920
12/31/20157.747.817.737.74909,828
12/30/20157.777.797.737.73903,889
12/29/20157.787.857.787.811,395,500
12/28/20157.737.737.677.691,546,380
12/24/20157.707.757.657.72488,503
12/23/20157.677.767.667.761,394,790
12/22/20157.577.607.537.601,333,310
12/21/20157.467.577.467.553,208,260
12/18/201510.3510.3610.2710.271,698,400
12/17/201510.4310.4710.2410.244,360,820
12/16/201510.2610.4510.2410.381,531,390
12/15/201510.1510.2610.1410.211,662,270
12/14/201510.0210.129.9510.111,588,680
12/11/201510.1410.1810.0610.082,046,130
12/10/201510.4310.5010.3710.401,385,830
12/9/201510.4910.6110.4310.491,631,520
12/8/201510.4410.5810.4010.561,596,540
12/7/201510.6210.6410.4810.531,368,400
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
Trading Center