iShs MSCI Ma Shs  $16.18

up +0.05


28/7/2014 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
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
2/13/201314.5614.5814.4814.561,667,680
2/12/201314.4114.5214.4014.462,010,540
2/11/201314.4014.4414.3814.411,096,520
2/8/201314.3314.4214.3214.40867,144
2/7/201314.2814.3514.2414.311,888,810
2/6/201314.2714.3214.2314.321,411,120
2/5/201314.5314.5614.4714.493,303,110
2/4/201314.4514.5014.3914.412,003,380
2/1/201314.4714.4914.4114.472,629,710
1/31/201314.4614.4714.4114.452,616,500
1/30/201314.5114.5414.4714.531,582,300
1/29/201314.5514.6714.5514.651,689,700
1/28/201314.6414.6414.4914.532,213,870
1/25/201314.7714.7714.6614.731,555,180
1/24/201314.7914.7914.7214.722,047,860
1/23/201314.7714.7914.7314.761,533,430
1/22/201314.7614.7914.7214.772,686,400
1/18/201315.2615.3115.2415.281,015,560
1/17/201315.4015.4215.3515.38928,996
1/16/201315.3015.3515.2415.351,165,820
1/15/201315.2215.3515.2215.332,714,120
1/14/201315.2315.2615.1715.261,021,350
1/11/201315.2715.2715.2015.24781,979
1/10/201315.2515.3315.2415.31883,474
1/9/201315.1815.2615.1815.211,341,640
1/8/201315.1715.2015.1115.131,217,200
1/7/201315.2415.2515.1815.251,167,910
1/4/201315.1815.2715.1615.251,410,380
1/3/201315.2215.2815.1915.202,335,590
1/2/201315.2315.2615.1015.234,021,290
12/31/201214.9715.1514.9715.131,441,420
12/28/201214.8714.9814.8714.901,426,230
12/27/201214.8814.9114.8114.851,587,780
12/26/201214.8214.8514.7714.79861,290
12/24/201214.7714.8414.7614.83372,769
12/21/201214.7014.7614.6714.742,592,890
12/20/201214.9114.9614.8614.952,125,680
12/19/201214.9314.9314.8014.803,201,100
12/18/201214.7214.8814.7114.853,142,600
Trading Center