$8.26 -0.28 (%) iShs MSCI Ma Shs - NYSE ARCA

May. 3, 2016 | 02:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
2/18/201513.4413.4613.3513.441,178,350
2/17/201513.5813.6013.4513.581,427,740
2/13/201513.5413.6913.5413.681,215,830
2/12/201513.3113.4513.3013.431,311,210
2/11/201513.2813.3213.1813.251,186,370
2/10/201513.5413.5713.4813.541,489,110
2/9/201513.6013.6513.5613.601,321,860
2/6/201513.6913.6913.5213.561,931,880
2/5/201513.5513.6813.5313.672,179,960
2/4/201513.4813.5313.3913.403,184,300
2/3/201513.3213.4513.2913.393,763,810
2/2/201513.1013.1513.0013.094,503,870
1/30/201513.0313.1312.9512.973,279,520
1/29/201513.2013.2113.0813.21924,771
1/28/201513.2913.3413.2113.231,401,320
1/27/201513.3813.4013.3313.351,284,580
1/26/201513.4213.5113.3613.481,471,390
1/23/201513.5213.5313.4213.451,493,990
1/22/201513.3713.5313.3213.521,723,080
1/21/201513.1813.2913.1413.261,575,750
1/20/201513.0413.0712.9913.04979,903
1/16/201513.0813.3013.0713.292,006,950
1/15/201513.1113.2012.9913.001,359,990
1/14/201512.9512.9912.8212.961,779,270
1/13/201513.0613.1312.9513.042,233,690
1/12/201512.9812.9912.8812.931,001,930
1/9/201513.0713.0712.9512.981,106,890
1/8/201513.0313.1313.0313.06988,703
1/6/201512.7912.8712.6912.742,023,280
1/5/201513.0713.0912.8312.863,521,780
1/2/201513.4113.4113.1613.172,069,780
12/31/201413.5813.5913.4713.48636,424
12/30/201413.5713.6113.5013.591,272,140
12/29/201413.5613.6213.5413.561,474,360
12/26/201413.5613.6313.5213.58423,359
12/24/201413.4313.4813.3713.45462,849
12/23/201413.4213.4613.3413.392,277,320
12/22/201413.3813.4213.3313.381,001,700
12/19/201413.2913.4013.2513.311,596,070
12/18/201413.2713.3413.1713.253,581,000
12/17/201412.9513.3612.8913.205,188,350
12/16/201413.0013.2512.9113.078,192,070
12/15/201413.2413.2413.0213.072,348,650
12/12/201413.5113.5213.3413.341,411,970
12/11/201413.6113.6713.5413.552,231,150
12/10/201413.7913.8513.6113.631,945,980
12/9/201413.5713.6413.5513.62862,752
12/8/201413.6213.6813.5713.601,080,410
12/5/201413.7713.7713.6313.681,086,690
12/4/201413.8413.8413.7513.781,425,260
12/3/201413.9513.9913.9113.961,023,810
12/2/201414.1614.1814.1314.141,398,790
12/1/201414.1814.2314.1114.163,005,560
11/28/201414.7114.7114.5714.591,032,810
11/26/201415.0115.1115.0015.10744,979
11/25/201415.0315.0314.9514.95896,632
11/24/201414.9614.9914.9214.96724,023
11/21/201414.8414.9514.8414.911,858,010
11/20/201414.7514.7714.7314.76890,309
11/19/201414.8114.8614.7614.80665,498
11/18/201414.7614.8414.7614.84747,819
11/17/201414.7114.7114.6714.71343,989
11/14/201414.7414.8014.6914.79533,888
11/13/201414.8814.9114.8014.85638,193
11/12/201414.8914.9414.8514.861,201,230
11/11/201414.9214.9714.8914.96351,088
11/10/201415.0715.0814.9714.98898,202
11/7/201414.9415.0314.9115.02722,209
11/6/201415.0115.0614.9514.96804,189
11/5/201415.0615.0814.9815.06692,558
11/4/201415.1315.1715.0715.121,418,380
11/3/201415.3515.3515.2115.231,115,610
10/31/201415.3915.4215.2815.371,769,920
10/30/201415.3215.4515.3015.41938,260
10/29/201415.4315.4515.2615.301,255,760
10/28/201415.2715.3515.2415.331,423,420
10/27/201415.1715.2415.1515.232,346,760
10/24/201415.1815.2915.1615.281,171,800
10/23/201415.1115.2015.1115.164,024,850
10/22/201415.1315.1715.0315.081,250,100
10/21/201415.0715.1615.0515.13705,805
10/20/201414.9415.1014.9415.091,738,080
10/17/201414.8214.9914.8214.884,790,900
10/16/201414.4714.7614.4514.652,703,960
10/15/201414.8114.8714.6014.823,496,040
10/14/201415.0415.1014.9515.002,102,000
10/13/201415.0615.1715.0015.001,873,320
10/10/201415.1315.1715.0115.032,315,740
10/9/201415.3615.4115.1915.242,597,440
10/8/201415.1815.4315.1215.402,428,650
10/7/201415.3815.3915.2615.271,049,610
10/6/201415.5715.5715.4315.432,102,730
10/3/201415.4115.4315.2915.421,153,270
10/2/201415.4515.5615.3315.473,077,090
10/1/201415.4015.4615.2715.283,557,150
9/30/201415.3015.4415.3015.403,270,600
9/29/201415.3315.4015.2715.363,878,680
9/26/201415.4515.4915.3615.371,180,360
9/25/201415.4115.4515.3615.391,348,660
9/24/201415.4715.5915.4215.551,282,760
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center