$8.32 -0.04 (%) iShs MSCI Ma Shs - NYSE ARCA

Aug. 23, 2016 | 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
11/4/201510.6710.6910.4410.441,644,710
11/3/201510.5210.7710.5110.721,804,700
10/30/201510.3810.3810.2910.291,651,080
10/29/201510.2610.3110.2410.271,088,730
10/28/201510.5710.6610.3710.401,703,850
10/26/201510.8910.8910.7710.781,247,900
10/23/201510.9010.9410.8610.921,341,010
10/22/201510.7210.8610.7010.851,334,970
10/21/201510.6510.6910.5510.581,157,000
10/20/201510.6710.6910.6110.64946,278
10/19/201510.8610.8810.7110.752,228,280
10/16/201511.0111.0910.9911.091,600,640
10/15/201511.1211.2111.0011.212,667,260
10/14/201510.9511.0210.8710.99860,009
10/13/201510.9111.0610.8510.86741,500
10/12/201511.1811.1811.0111.01758,850
10/9/201511.2111.2811.1811.192,165,340
10/8/201510.8311.1210.7911.102,251,400
10/7/201510.8610.9910.7710.955,256,170
10/6/201510.2610.3710.2610.353,778,650
10/5/201510.1810.3510.1610.303,143,340
10/2/20159.7710.069.7410.032,693,500
10/1/20159.919.959.809.82859,096
9/30/20159.859.949.819.911,686,240
9/29/20159.619.619.539.561,366,770
9/28/20159.689.689.569.591,420,750
9/25/20159.889.889.749.75947,577
9/24/20159.629.739.569.701,597,440
9/23/20159.909.959.819.831,409,270
9/22/201510.1710.1710.0610.151,104,520
9/21/201510.2910.3210.2410.311,062,740
9/18/201510.5710.6510.4410.493,298,630
9/17/201510.6010.9810.5610.772,849,980
9/16/201510.4710.6610.4610.572,211,300
9/15/201510.2310.3810.2310.341,538,910
9/14/201510.1210.1510.0510.10992,755
9/11/20159.929.959.889.911,405,300
9/10/20159.8710.009.869.931,350,750
9/9/20159.889.949.699.702,286,550
9/8/20159.799.829.739.81897,246
9/4/20159.809.849.609.644,341,630
9/3/201510.0210.129.969.993,148,180
9/2/20159.9710.019.919.992,589,150
9/1/201510.0310.169.9510.001,884,580
8/31/201510.1310.1910.0510.191,203,280
8/28/201510.2010.2510.0910.162,127,640
8/27/201510.1510.4210.1410.413,745,250
8/26/20159.849.939.709.904,369,390
8/25/20159.9110.009.539.534,307,350
8/24/20159.239.619.069.434,717,140
8/21/20159.959.999.809.812,496,160
8/20/201510.0710.1310.0110.012,291,650
8/19/201510.1610.2410.0510.104,195,980
8/18/201510.2010.2510.1710.191,422,830
8/17/201510.1510.1510.0310.073,605,670
8/14/201510.4010.4110.3410.381,249,920
8/13/201510.6710.6710.5710.611,266,980
8/12/201510.6110.7210.5510.632,797,730
8/11/201510.9010.9010.7510.821,978,340
8/10/201511.1211.2611.0611.221,328,120
8/7/201511.3311.3511.2111.294,164,470
8/6/201511.5211.5711.4511.493,588,950
8/5/201511.9111.9311.7811.781,514,950
8/4/201511.9511.9911.8511.872,026,690
8/3/201512.0512.0511.8811.913,042,310
7/31/201512.0512.2112.0512.154,428,740
7/30/201511.8111.8711.8011.871,175,950
7/29/201511.8911.9911.8511.911,785,170
7/28/201511.8511.9311.8211.883,245,310
7/27/201511.8711.9411.8111.831,208,750
7/24/201511.9911.9911.9111.991,250,750
7/23/201512.0312.0311.9311.941,372,910
7/22/201512.1312.1312.0312.04983,940
7/21/201512.1912.2512.1812.19793,513
7/20/201512.1112.1412.0012.111,020,970
7/17/201512.1912.2012.1312.17390,814
7/16/201512.1612.2312.1412.23610,622
7/15/201512.1312.1312.0612.06573,963
7/14/201512.0812.1512.0712.13772,750
7/13/201512.0212.1212.0212.03898,379
7/10/201512.1412.2112.1312.171,298,510
7/9/201512.0112.1111.9711.991,692,890
7/8/201511.8711.9711.8611.901,655,280
7/7/201511.9511.9811.8011.902,907,470
7/6/201512.0612.1512.0012.022,281,440
7/2/201512.3312.4212.3312.383,278,500
7/1/201512.3612.3912.2212.291,725,850
6/30/201512.0712.1812.0312.112,222,260
6/29/201512.0412.0511.8911.92986,528
6/26/201512.0512.1112.0112.08699,252
6/25/201512.2412.2412.1612.172,063,320
6/24/201512.4912.4912.3612.371,472,920
6/23/201512.4912.5612.4512.541,019,440
6/22/201512.5712.5912.5112.51645,492
6/19/201512.4512.4712.3712.371,016,580
6/18/201512.5312.6412.5312.581,243,040
6/17/201512.4512.5412.3012.501,143,200
6/16/201512.4112.4912.3912.461,020,810
6/15/201512.3512.4112.3312.38689,414
6/12/201512.4612.4912.4312.48876,870
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center