$13.27 +0.07 (%) iShs MSCI Ma Shs - NYSEARCA

Dec. 18, 2014 | 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
2/28/201415.4415.4815.2715.331,742,340
2/27/201415.3015.4615.2415.441,370,560
2/26/201415.2415.2815.1215.211,544,420
2/25/201415.3915.4315.2515.271,146,960
2/24/201415.3015.4715.3015.381,183,240
2/21/201415.2515.3615.2415.301,396,020
2/20/201415.1415.2415.0615.191,145,320
2/19/201415.1815.3215.1415.162,487,510
2/18/201415.2715.2815.1315.14825,796
2/14/201415.1515.2615.1415.231,170,990
2/13/201414.9115.0814.9015.041,911,390
2/12/201415.1115.2215.0615.071,696,070
2/11/201414.9615.1314.9315.101,357,530
2/10/201414.9414.9414.7614.831,477,570
2/7/201414.9715.0814.9414.991,544,790
2/6/201414.9114.9614.8314.941,657,890
2/5/201414.7214.8314.6714.761,660,460
2/4/201414.6114.8214.6114.771,985,800
2/3/201414.7014.7214.4214.452,057,590
1/31/201414.5414.7014.4714.701,089,870
1/30/201414.7214.7314.6214.681,087,120
1/29/201414.4914.5214.3114.432,819,700
1/28/201414.5814.6414.5414.581,673,680
1/27/201414.6014.6314.4014.462,482,990
1/24/201414.6714.7214.5214.532,797,650
1/23/201414.9014.9314.6714.752,345,340
1/22/201414.9915.0314.9315.021,202,040
1/21/201414.9515.0214.8614.984,035,320
1/17/201415.0415.0614.9815.032,065,850
1/16/201415.1315.1615.0215.09992,456
1/15/201415.2715.2815.1815.223,233,120
1/14/201415.4115.4815.3215.461,015,260
1/13/201415.5415.5715.3215.351,538,560
1/10/201415.4015.5915.3915.582,093,360
1/9/201415.3615.4015.2715.381,671,810
1/8/201415.3415.4115.2915.321,265,930
1/7/201415.3015.3415.2515.30637,502
1/6/201415.3515.4115.2715.27907,491
1/3/201415.4215.4915.3115.331,423,020
1/2/201415.6015.6015.3415.422,465,230
12/31/201315.7715.8215.7315.82558,731
12/30/201315.6115.7915.6115.771,363,840
12/27/201315.6615.7415.6015.741,195,490
12/26/201315.4415.4715.4015.43534,783
12/24/201315.3915.4515.3915.43184,039
12/23/201315.4215.5015.3515.412,027,700
12/20/201315.4715.5415.4315.441,820,510
12/19/201315.5615.5915.3815.575,924,980
12/18/201315.6015.8815.4015.741,994,000
12/17/201315.9215.9315.8115.83843,039
12/16/201315.8716.0015.8715.941,120,660
12/13/201315.8515.8815.7315.831,098,440
12/12/201315.8015.8315.7215.76999,235
12/11/201315.9716.0415.8215.83933,561
12/10/201315.9816.1015.9816.09758,488
12/9/201316.0816.1516.0616.09809,381
12/6/201315.8216.0415.8216.012,264,410
12/5/201315.7315.8115.6415.701,290,120
12/4/201315.7615.7715.6215.711,784,100
12/3/201315.7615.8915.7215.811,612,290
12/2/201315.5815.8815.5815.682,260,010
11/29/201315.7315.8015.7015.75696,642
11/27/201315.6115.6615.5615.66834,939
11/26/201315.6315.6615.5015.64990,133
11/25/201315.6215.6315.5415.592,197,490
11/22/201315.5815.6515.4815.64879,271
11/21/201315.6015.6815.5615.621,494,620
11/20/201315.8015.8815.6315.661,352,790
11/19/201315.9916.0415.8415.851,955,790
11/18/201315.8915.9915.8615.872,614,110
11/15/201315.7115.9515.7115.862,682,710
11/14/201315.5515.7615.4715.742,506,920
11/13/201315.5015.6115.3615.581,995,450
11/12/201315.5715.5915.4115.533,017,470
11/11/201315.7915.7915.6515.681,108,690
11/8/201315.6715.7415.6115.731,414,230
11/7/201315.9115.9215.6615.702,075,170
11/6/201315.8515.9215.8215.87916,656
11/5/201315.9215.9515.7515.771,514,450
11/4/201316.0016.0415.9316.01977,652
11/1/201315.9315.9415.7615.941,720,000
10/31/201316.0216.0415.8515.862,017,050
10/30/201316.1716.1815.9816.071,489,430
10/29/201316.1916.1916.1116.171,030,940
10/28/201316.1616.2416.1616.22969,485
10/25/201316.2016.3216.2016.311,198,120
10/24/201316.0916.1516.0616.101,633,240
10/23/201316.0916.0915.9915.991,316,110
10/22/201316.0216.2016.0216.142,282,240
10/21/201316.0116.0115.8815.90842,500
10/18/201316.0516.0716.0016.011,275,650
10/17/201315.9616.1015.9416.09886,168
10/16/201315.7915.9615.7915.921,141,930
10/15/201315.9415.9715.7715.821,400,020
10/14/201315.7515.9515.7215.941,365,630
10/11/201315.7615.9015.7115.871,198,990
10/10/201315.5815.8515.5815.811,765,960
10/9/201315.4915.4915.3715.451,178,910
10/8/201315.6215.6315.3915.391,307,620
10/7/201315.5715.6915.5615.63722,472
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center