$12.15 +0.28 (%) iShs MSCI Ma Shs - NYSEARCA

Jul. 31, 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
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
3/12/201415.0315.2015.0315.181,413,680
3/11/201415.3515.3615.0715.103,337,520
3/10/201415.2515.2815.1515.261,618,580
3/7/201415.5315.5615.3015.383,140,730
3/6/201415.4915.6815.4815.631,627,910
3/5/201415.3815.4415.3215.401,091,510
3/4/201415.4315.4615.3815.391,849,540
3/3/201415.1515.2315.1115.221,774,240
2/28/201415.4415.4815.2715.331,742,340
2/27/201415.3015.4615.2415.441,370,560
2/26/201415.2415.2815.1215.211,544,420
2/25/201415.3915.4315.2515.271,146,960
2/24/201415.3015.4715.3015.381,183,240
2/21/201415.2515.3615.2415.301,396,020
2/20/201415.1415.2415.0615.191,145,320
2/19/201415.1815.3215.1415.162,487,510
2/18/201415.2715.2815.1315.14825,796
2/14/201415.1515.2615.1415.231,170,990
2/13/201414.9115.0814.9015.041,911,390
2/12/201415.1115.2215.0615.071,696,070
2/11/201414.9615.1314.9315.101,357,530
2/10/201414.9414.9414.7614.831,477,570
2/7/201414.9715.0814.9414.991,544,790
2/6/201414.9114.9614.8314.941,657,890
2/5/201414.7214.8314.6714.761,660,460
2/4/201414.6114.8214.6114.771,985,800
2/3/201414.7014.7214.4214.452,057,590
1/31/201414.5414.7014.4714.701,089,870
1/30/201414.7214.7314.6214.681,087,120
1/29/201414.4914.5214.3114.432,819,700
1/28/201414.5814.6414.5414.581,673,680
1/27/201414.6014.6314.4014.462,482,990
1/24/201414.6714.7214.5214.532,797,650
1/23/201414.9014.9314.6714.752,345,340
1/22/201414.9915.0314.9315.021,202,040
1/21/201414.9515.0214.8614.984,035,320
1/17/201415.0415.0614.9815.032,065,850
1/16/201415.1315.1615.0215.09992,456
1/15/201415.2715.2815.1815.223,233,120
1/14/201415.4115.4815.3215.461,015,260
1/13/201415.5415.5715.3215.351,538,560
1/10/201415.4015.5915.3915.582,093,360
1/9/201415.3615.4015.2715.381,671,810
1/8/201415.3415.4115.2915.321,265,930
1/7/201415.3015.3415.2515.30637,502
1/6/201415.3515.4115.2715.27907,491
1/3/201415.4215.4915.3115.331,423,020
1/2/201415.6015.6015.3415.422,465,230
12/31/201315.7715.8215.7315.82558,731
12/30/201315.6115.7915.6115.771,363,840
12/27/201315.6615.7415.6015.741,195,490
12/26/201315.4415.4715.4015.43534,783
12/24/201315.3915.4515.3915.43184,039
12/23/201315.4215.5015.3515.412,027,700
12/20/201315.4715.5415.4315.441,820,510
12/19/201315.5615.5915.3815.575,924,980
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!