$8.11 0.00 (%) iShs MSCI Ma Shs - NYSE ARCA

Sep. 27, 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
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
11/6/201510.3910.4310.2610.422,645,690
11/5/201510.5310.6110.4710.581,680,870
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center