$29.39 +0.09 (%) iShs MSCI Ma Shs - NYSE ARCA

Dec. 2, 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
7/11/20168.278.328.258.253,163,850
7/8/20168.178.258.178.242,015,230
7/7/20168.198.228.098.112,010,450
7/6/20168.058.137.998.121,659,630
7/5/20168.198.208.098.121,416,890
7/1/20168.248.328.248.282,201,090
6/30/20168.248.298.198.292,682,290
6/29/20168.158.228.158.202,002,740
6/28/20167.998.047.968.021,961,200
6/27/20167.867.867.727.823,307,340
6/24/20167.918.097.867.894,711,230
6/23/20168.208.328.188.301,487,850
6/22/20168.148.188.108.121,805,750
6/21/20168.178.228.148.201,546,050
6/20/20168.098.158.088.081,568,510
6/17/20167.987.997.917.961,662,370
6/16/20167.907.987.827.971,565,000
6/15/20167.998.067.977.972,033,050
6/14/20167.978.017.907.972,095,970
6/13/20167.998.057.978.004,023,880
6/10/20168.108.118.008.011,331,560
6/9/20168.198.198.148.171,156,600
6/8/20168.288.338.268.28864,969
6/7/20168.278.298.238.232,470,530
6/6/20168.138.248.138.232,077,000
6/3/20168.038.127.988.093,689,500
6/2/20167.897.927.847.892,618,480
6/1/20167.857.907.827.861,569,170
5/31/20167.957.967.927.922,177,050
5/27/20168.098.138.058.06985,994
5/26/20168.108.148.068.111,347,780
5/25/20168.008.077.998.061,707,340
5/24/20167.958.047.948.001,658,520
5/23/20168.018.067.998.001,271,020
5/20/20168.028.058.028.02973,812
5/19/20167.998.027.968.012,030,120
5/18/20168.068.137.988.042,902,160
5/17/20168.108.148.068.082,473,950
5/16/20168.068.108.068.061,039,060
5/13/20168.088.108.018.051,681,030
5/12/20168.258.278.178.171,671,470
5/11/20168.158.258.158.191,591,960
5/10/20168.048.138.048.121,807,710
5/9/20168.108.128.038.044,169,630
5/6/20168.198.298.198.222,322,520
5/5/20168.228.258.148.172,501,380
5/4/20168.278.308.168.213,951,820
5/3/20168.328.348.238.253,842,460
5/2/20168.548.568.518.541,850,230
4/29/20168.598.628.488.553,171,910
4/28/20168.638.738.598.672,128,350
4/27/20168.658.758.598.734,330,910
4/26/20168.678.708.658.701,569,020
4/25/20168.808.838.758.76775,668
4/22/20168.808.878.788.801,946,730
4/21/20168.888.888.748.783,703,390
4/20/20168.918.958.878.912,486,250
4/19/20168.909.018.898.983,404,500
4/18/20168.778.878.718.842,744,020
4/15/20168.908.918.848.851,408,280
4/14/20168.908.948.898.901,077,630
4/13/20168.938.978.898.952,949,410
4/12/20168.849.008.828.962,808,680
4/11/20168.858.908.848.861,957,250
4/8/20168.848.878.768.791,797,290
4/7/20168.778.778.648.661,658,820
4/6/20168.738.908.728.894,224,780
4/5/20168.768.798.708.712,149,680
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
Trading Center