iShs MSCI Ma Shs  $16.10

down -0.07


22/8/2014 03:08 PM  |  NYSEARCA : EWM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
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
10/4/201315.5715.8215.5515.802,126,910
10/3/201315.4915.5615.3115.411,544,940
10/2/201315.3715.5215.3515.521,592,000
10/1/201315.1215.3515.1215.352,299,280
9/30/201314.9715.0714.9215.041,591,100
9/27/201315.2815.2815.0915.211,942,870
9/26/201315.4015.4315.2915.421,353,270
9/25/201315.4215.4715.2815.322,498,510
9/24/201315.6215.6415.4715.491,258,610
9/23/201315.6315.7515.6315.73905,307
9/20/201315.8415.9415.6915.712,735,060
9/19/201315.8415.9515.8315.922,359,260
9/18/201315.1916.0115.1515.934,247,380
9/17/201315.2815.2815.1915.221,518,130
9/16/201315.3615.4715.2815.311,771,570
9/13/201314.9815.0814.9715.08877,179
9/12/201315.0915.1114.9814.991,312,230
9/11/201315.0715.2015.0315.171,312,980
9/10/201315.0315.1715.0215.121,776,090
9/9/201314.7315.0514.7315.042,056,600
9/6/201314.5714.6114.3814.511,443,320
9/5/201314.3514.4714.3214.451,549,190
9/4/201314.3914.5114.3414.482,405,160
9/3/201314.4614.5414.2914.312,857,430
8/30/201314.4114.4814.3414.443,049,530
8/29/201314.1614.3114.1514.162,533,090
8/28/201313.8113.9913.7813.913,618,480
8/27/201314.0314.0413.8813.893,926,550
8/26/201314.4114.4514.2814.311,256,170
8/23/201314.3914.4314.3214.431,962,490
8/22/201314.3214.4114.3114.361,072,750
8/21/201314.6314.6314.4014.472,845,290
8/20/201314.7014.7614.6514.682,220,910
8/19/201314.9414.9714.7214.764,064,160
8/16/201315.1315.1915.0415.05681,429
8/15/201315.1515.1615.0115.16938,328
8/14/201315.2915.3515.2315.24979,055
8/13/201315.3015.3515.2615.281,165,910
8/12/201315.2215.3315.2215.33884,156
8/9/201315.2715.3015.2215.261,249,980
8/8/201315.1915.2515.0515.231,578,550
8/7/201315.0415.0915.0015.021,361,470
8/6/201315.2815.2915.1815.20934,168
8/5/201315.3515.3715.2915.34757,193
8/2/201315.2415.3715.1915.321,162,190
8/1/201315.2415.2915.1915.292,424,580
7/31/201315.1515.1814.9915.113,641,090
7/30/201315.5015.5015.3315.361,695,750
7/29/201315.5015.5715.4915.50678,881
7/26/201315.7415.7715.6215.76754,934
7/25/201315.7715.8115.7015.811,174,690
7/24/201315.9415.9415.7315.801,430,720
7/23/201315.9516.0015.8915.931,585,420
7/22/201315.7915.9615.7815.941,318,300
7/19/201315.7215.7815.6915.761,019,130
7/18/201315.6915.7315.6215.651,170,670
7/17/201315.8015.8315.7215.74978,309
7/16/201315.7115.7515.6515.732,009,020
7/15/201315.6815.7715.6715.731,005,480
7/12/201315.7215.7515.6615.71888,535
7/11/201315.7315.8715.7015.861,677,740
7/10/201315.4815.6215.4815.521,084,760
7/9/201315.4515.5515.4115.531,261,660
7/8/201315.2915.4715.2815.381,660,840
7/5/201315.4415.4615.2315.323,125,020
7/3/201315.4315.5815.3915.481,120,490
7/2/201315.5315.6815.3615.462,294,860
7/1/201315.5715.6615.5015.551,511,990
6/28/201315.4815.5815.4215.551,837,950
6/27/201315.4215.5515.4215.492,318,690
6/26/201315.3515.5715.3315.522,882,120
6/25/201315.2315.3815.1915.312,221,000
6/24/201315.0615.1614.9115.112,097,160
6/21/201315.2715.4015.1815.322,728,750
6/20/201315.3715.4114.9715.003,321,200
6/19/201315.9415.9415.4815.551,553,660
6/18/201315.8215.9115.7715.891,052,720
6/17/201315.9515.9715.8315.87899,440
6/14/201315.9515.9815.8115.85976,962
6/13/201315.7315.9515.6215.932,090,290
6/12/201315.9615.9615.7015.741,614,480
6/11/201315.8415.9115.7815.831,834,780
Trading Center