$12.84 -0.11 (%) iShs MSCI Ma Shs - NYSEARCA

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
8/7/201415.8215.8215.7315.802,038,860
8/6/201415.8415.8515.7915.821,714,010
8/5/201415.9615.9915.8615.921,409,030
8/4/201415.9916.0515.9316.01960,967
8/1/201415.7915.9315.7915.861,726,460
7/31/201415.8215.8415.7515.792,153,160
7/30/201416.1016.1015.9315.981,803,310
7/29/201416.1516.1916.0216.021,720,120
7/28/201416.1216.2016.0916.18692,414
7/25/201416.0716.1316.0216.13827,944
7/24/201416.0816.1116.0216.091,502,780
7/23/201416.0916.1516.0316.09953,465
7/22/201416.1216.1316.0716.08779,715
7/21/201415.9816.1315.9616.091,010,820
7/18/201416.0116.0715.9815.982,537,900
7/17/201416.1016.1315.9615.962,095,400
7/16/201416.0916.1416.0716.11390,797
7/15/201416.1016.1115.9916.061,486,490
7/14/201416.1316.1516.1016.13461,328
7/11/201416.0716.1116.0416.091,243,060
7/10/201416.0516.1416.0116.141,512,560
7/9/201416.1716.2816.1716.262,975,850
7/8/201416.2216.2216.1416.171,492,600
7/7/201416.1416.1616.1016.151,224,360
7/3/201416.0816.1716.0716.162,354,540
7/2/201416.0416.0415.9816.041,020,160
7/1/201415.9516.0115.9115.981,404,240
6/30/201415.9415.9815.8715.881,097,440
6/27/201415.9315.9915.9015.97470,143
6/26/201416.0016.0215.9415.982,707,370
6/25/201415.8815.9915.8115.99896,321
6/24/201416.1916.3116.1616.181,455,430
6/20/201416.1716.2116.1016.19599,687
6/19/201416.1416.2016.1216.141,052,240
6/18/201416.0116.2215.9416.212,128,400
6/17/201415.9816.0515.9816.04731,651
6/16/201416.0616.0815.9816.02537,989
6/13/201415.9516.1215.8916.11872,045
6/12/201416.1416.2116.0116.061,209,110
6/11/201416.0816.1916.0816.18516,052
6/10/201416.1216.1816.1216.16653,694
6/9/201416.1716.1716.0416.081,856,670
6/6/201416.1116.1316.0816.111,202,040
6/5/201415.9916.1115.9716.071,207,250
6/4/201415.9315.9315.8415.90879,334
6/3/201416.1216.1215.9816.021,062,240
6/2/201415.8815.9815.8715.951,639,700
5/30/201416.0816.1415.9716.021,737,150
5/29/201416.1716.1916.1316.14658,117
5/28/201416.0216.1015.9816.031,760,210
5/27/201416.0816.1016.0116.081,362,580
5/23/201416.1316.1516.0916.12822,355
5/22/201416.1416.2016.1216.19585,488
5/21/201416.1516.2016.1316.19820,334
5/20/201416.0816.1516.0416.09973,102
5/19/201416.2516.3016.2116.293,211,700
5/16/201416.0916.1616.0216.151,887,720
5/15/201416.0616.0615.9215.981,259,270
5/13/201416.0516.0515.9916.021,888,980
5/12/201415.9416.0315.9316.031,124,320
5/8/201415.8816.0315.8715.882,133,240
5/7/201415.7915.8315.7415.821,508,490
5/6/201415.7815.8715.7515.79603,321
5/5/201415.7915.8415.7515.82616,045
5/2/201415.7915.8815.7915.84899,659
5/1/201415.9515.9515.8515.921,348,920
4/30/201415.8015.9015.8015.901,360,530
4/29/201415.7015.8315.7015.772,038,120
4/28/201415.5915.6315.4915.591,468,850
4/25/201415.5915.6215.5115.611,738,240
4/24/201415.6815.7015.5515.69781,801
4/23/201415.7415.7615.6215.671,600,490
4/22/201415.7815.8415.7515.76686,185
4/21/201415.8315.8715.8115.84337,078
4/17/201415.7815.8915.7815.801,618,400
4/16/201415.7215.8315.7215.801,606,980
4/15/201415.7515.7915.5715.753,341,270
4/14/201415.7815.8015.7215.782,256,280
4/11/201415.6615.7415.6615.70916,794
4/10/201415.9215.9615.7415.762,695,070
4/9/201415.9115.9715.7515.922,487,310
4/8/201415.7715.9015.7415.832,300,530
4/7/201415.6515.7215.6215.631,084,420
4/4/201415.6315.7715.5415.573,054,660
4/3/201415.5115.5515.4115.541,502,550
4/2/201415.6115.6415.5915.62725,121
4/1/201415.6615.7015.6215.681,278,060
3/31/201415.6915.7615.6315.651,334,930
3/28/201415.6915.8015.6515.711,602,650
3/27/201415.4215.6015.3615.571,951,620
3/26/201415.3915.4615.2915.311,598,750
3/25/201415.3615.4415.3415.392,081,410
3/24/201415.3015.3715.2315.331,436,280
3/21/201415.1815.2615.1115.131,003,180
3/20/201415.0115.1414.9515.131,144,070
3/19/201415.2515.2815.0115.071,826,530
3/18/201415.2815.4015.2515.381,631,390
3/17/201415.2115.2715.2015.251,630,790
3/14/201414.9915.1714.9915.051,283,530
3/13/201415.1815.2614.9915.062,551,770
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center