iShs MSCI Ma Shs  $15.49

down -0.02


19/9/2014 04:00 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
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
6/10/201316.1416.1415.9315.971,110,500
6/7/201316.1516.2316.0516.201,596,490
6/6/201316.0316.1716.0116.151,976,640
6/5/201316.1716.2716.0016.001,757,860
6/4/201316.2616.2616.1216.161,669,360
6/3/201316.0316.2816.0216.262,695,190
5/31/201316.1716.2116.0016.011,642,250
5/30/201316.2816.3616.2216.231,253,300
5/29/201316.3516.3516.2416.301,125,440
5/28/201316.4816.4816.3716.411,465,960
5/24/201316.3716.3716.2816.291,430,230
5/23/201316.3316.4716.3316.451,905,380
5/22/201316.6416.8016.4816.501,334,490
5/21/201316.7016.7216.6316.681,015,940
5/20/201316.5816.6616.5816.631,197,450
5/17/201316.5016.5216.4516.51987,979
5/16/201316.4916.5416.4516.49787,952
5/15/201316.6216.6816.5816.681,810,240
5/14/201316.6816.8016.6816.801,409,970
5/13/201316.7116.7716.6816.731,509,000
5/10/201316.6516.6516.4716.502,493,220
5/9/201316.7016.7016.4516.504,279,630
5/8/201316.8016.8616.7916.791,782,450
5/7/201316.7516.8016.7016.782,079,620
5/6/201316.4916.6916.4916.645,091,540
5/3/201315.6115.6915.6015.651,674,760
5/2/201315.6215.6815.5615.681,202,450
5/1/201315.7915.8215.6715.71826,010
4/30/201315.7115.8215.6415.821,868,290
4/29/201315.6015.8015.6015.741,630,850
4/26/201315.6815.6815.5915.661,525,320
4/25/201315.5615.6715.5515.631,152,410
4/24/201315.4515.5615.4415.541,432,890
4/23/201315.4115.5415.4115.481,881,510
4/22/201315.4815.4915.3915.47769,473
4/19/201315.5415.5615.5015.53538,938
4/18/201315.5715.5915.4915.51785,183
4/17/201315.5715.5915.4815.531,369,470
4/16/201315.4915.5515.4715.502,585,950
4/15/201315.4815.5015.2815.301,758,520
4/12/201315.5815.5815.3515.383,859,570
4/11/201315.6915.7015.6315.681,473,540
4/10/201315.6215.6615.5815.601,416,250
4/9/201315.3815.5715.3815.501,675,370
4/8/201315.3715.3915.2815.363,827,240
4/5/201315.1415.4015.1215.382,058,280
4/4/201315.1115.1915.0915.141,181,330
4/3/201315.0915.1415.0415.112,427,290
4/2/201315.0715.0815.0015.011,723,060
4/1/201314.9214.9414.8014.811,068,590
3/28/201314.9614.9814.9114.971,643,480
3/27/201314.7914.8814.7914.872,266,120
3/26/201314.7314.8514.6914.821,661,030
3/25/201314.6514.6914.5514.582,098,480
3/22/201314.5014.5414.4814.501,541,500
3/21/201314.4014.4714.4014.421,115,420
3/20/201314.4714.4814.4414.47798,802
3/19/201314.3814.4014.2714.321,691,060
3/18/201314.3214.3414.2714.291,258,900
3/15/201314.3914.4114.3314.401,370,610
3/14/201314.5314.5814.5014.521,100,930
3/13/201314.6214.6514.5614.571,198,080
3/12/201314.6914.7414.6614.681,014,220
3/11/201314.8014.8014.7014.733,712,860
3/8/201314.7914.7914.7114.752,830,000
3/7/201314.7114.7914.7114.782,244,260
3/6/201314.7314.7414.6914.721,231,470
3/5/201314.7214.7514.6714.712,595,240
3/4/201314.5714.6414.5214.622,899,170
3/1/201314.5414.6314.5414.621,222,160
2/28/201314.5414.6614.5114.623,321,990
2/27/201314.4414.5614.3514.556,017,260
2/26/201314.3514.3814.3014.351,091,250
2/25/201314.4814.4814.2414.241,789,570
2/22/201314.2914.3514.2714.301,307,310
2/21/201314.2414.2514.1514.181,880,050
2/20/201314.3714.3714.2414.241,551,940
2/19/201314.3714.3814.3214.361,186,130
2/15/201314.4714.5514.4314.461,770,530
2/14/201314.5014.5514.4914.531,056,160
Trading Center