iShs MSCI Ma Shs  $15.45

down -0.04


22/9/2014 10:14 AM  |  NYSEARCA : EWM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
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
12/17/201214.8614.8614.7714.863,354,920
12/14/201214.7714.8514.7714.851,952,740
12/13/201214.8914.9214.8114.843,671,200
12/12/201214.9814.9914.9014.941,506,290
12/11/201214.8714.9614.8714.921,695,320
12/10/201214.7414.8414.7314.831,974,590
12/7/201214.6514.7014.6314.691,142,690
12/6/201214.6514.7314.6514.721,160,470
12/5/201214.6214.7114.6114.661,750,260
12/4/201214.5814.6414.5714.611,534,780
12/3/201214.6314.6714.5914.601,475,660
11/30/201214.6214.6914.5914.692,661,660
11/29/201214.5814.6614.5614.662,503,930
11/28/201214.6114.6414.4514.633,087,510
11/27/201214.5514.5714.4514.484,463,250
11/26/201214.6814.7014.6214.701,657,090
11/23/201214.6814.7614.6614.761,545,360
11/21/201214.7214.7314.6514.711,948,140
11/20/201214.7114.7814.6814.762,289,130
11/19/201214.7414.7914.7014.792,612,600
11/16/201214.6514.6914.5714.671,582,710
11/15/201214.5914.7014.5714.661,480,860
11/14/201214.7814.8014.6014.652,517,260
11/13/201214.7314.8314.7114.814,333,000
11/12/201214.8414.8514.7814.811,043,920
11/9/201214.8814.8814.7414.752,068,730
11/8/201214.8414.9114.7414.762,309,940
11/7/201214.8714.8714.7214.802,337,430
11/6/201214.9615.0214.9215.001,751,110
11/5/201214.9915.0014.9114.991,506,490
11/2/201215.1515.1514.9615.012,045,110
11/1/201215.1415.2115.1015.201,355,470
10/31/201215.1015.1414.9414.971,434,870
10/26/201214.9915.0714.9715.051,176,170
10/25/201215.0615.1215.0115.071,737,940
10/24/201214.9515.0114.9214.921,602,720
10/23/201214.8514.8814.7714.851,679,220
10/22/201214.8915.0114.8614.941,358,840
10/19/201215.0015.0214.8414.871,297,130
10/18/201215.0315.1215.0115.051,201,340
10/17/201215.0315.1215.0215.121,089,280
10/16/201214.9915.0214.9314.961,122,320
10/15/201214.9014.9214.8314.901,134,640
10/12/201214.8714.8814.7914.861,287,140
10/11/201214.9114.9114.8314.871,000,280
10/10/201214.8314.8514.7414.741,315,030
10/9/201214.8914.8914.7814.832,285,320
10/8/201214.8714.9214.8414.891,884,280
10/5/201215.0415.0914.9715.001,282,900
10/4/201214.9114.9914.8914.991,612,410
10/3/201214.8714.8814.7914.821,255,650
10/2/201214.9014.9314.8214.881,476,260
10/1/201214.7714.8914.7414.762,019,730
9/28/201214.6614.6914.5514.581,625,630
9/27/201214.5214.6314.4814.602,600,000
9/26/201214.4214.4214.3014.381,986,640
9/25/201214.5814.5914.4114.411,274,500
9/24/201214.5314.5314.4514.472,791,850
9/21/201214.6914.7214.6514.661,135,870
9/20/201214.6414.6914.5414.671,471,650
9/19/201214.7614.8514.7414.841,511,370
Trading Center