$28.82 +0.02 (%) iShs MSCI Ma Shs - NYSE ARCA

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,249 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center