iShs MSCI Ma Shs  $15.79

down -0.19


31/7/2014 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
7/30/201214.4014.4514.3414.401,314,100
7/27/201214.3514.4514.3114.424,127,860
7/26/201214.4014.4614.3414.412,201,540
7/25/201214.2614.3414.2114.301,384,300
7/24/201214.2714.2714.1014.151,378,590
7/23/201214.2014.3014.1414.231,503,880
7/20/201214.4514.4914.3714.401,620,910
7/19/201214.5614.6114.5014.581,935,490
7/18/201214.4614.5914.4114.561,110,520
7/17/201214.3614.4714.2814.451,296,260
7/16/201214.2614.3914.2614.35994,468
7/13/201214.2414.3414.1814.311,992,450
7/12/201214.1614.2314.1014.151,177,240
7/11/201214.2014.2914.1514.25844,422
7/10/201214.2314.2714.0514.121,502,300
7/9/201214.1414.1814.0914.14825,542
7/6/201214.1314.1314.0114.051,431,550
7/5/201214.2514.2814.1714.201,385,700
7/3/201214.2614.3714.2214.321,171,030
7/2/201214.1514.2214.0914.201,931,230
6/29/201214.1314.2714.1014.272,331,690
6/28/201213.8913.9213.8013.92945,399
6/27/201213.9714.0313.9213.932,266,520
6/26/201213.8713.9113.7813.851,186,370
6/25/201213.8613.9013.8113.851,147,720
6/22/201213.9514.0213.9213.981,057,490
6/21/201214.0614.0713.7713.801,004,770
6/20/201214.2414.2614.1114.211,170,980
6/19/201214.1814.2914.1614.221,498,620
6/18/201214.0114.0913.9414.042,120,530
6/15/201213.9114.1113.9114.091,389,700
6/14/201213.8313.9013.7713.851,069,410
6/13/201213.8713.9513.8213.861,107,180
6/12/201213.8613.9213.8013.861,423,070
6/11/201213.9513.9813.7013.731,269,810
6/8/201213.8013.8813.7613.87830,773
6/7/201214.1414.2013.9713.981,523,130
6/6/201213.7513.9713.7513.951,871,530
6/5/201213.5913.6813.5713.671,406,860
6/4/201213.6113.6613.4713.631,759,950
6/1/201213.7213.7513.6013.613,785,140
5/31/201213.9113.9413.7913.882,497,680
5/30/201213.8613.9213.8013.893,451,630
5/29/201213.8313.9513.8313.881,189,970
5/25/201213.6413.6813.6113.67873,191
5/24/201213.7613.7813.6313.712,280,120
5/23/201213.6213.6813.5013.661,377,440
5/22/201213.8213.9013.7413.792,766,990
5/21/201213.6413.8313.6213.822,441,060
5/18/201213.6513.7213.5513.591,891,300
5/17/201213.7813.8213.6813.691,410,300
5/16/201213.7913.8813.7113.722,742,870
5/15/201214.0914.1114.0014.004,240,780
5/14/201214.2514.3114.1814.231,350,040
5/11/201214.3614.5114.3514.431,472,700
5/10/201214.5014.5314.4614.491,186,990
5/9/201214.3814.4614.2914.391,155,070
5/8/201214.5114.5714.4214.481,568,830
5/7/201214.4814.5914.4814.531,429,950
5/4/201214.5314.6014.4514.471,204,750
5/3/201214.5514.6014.5014.54927,404
5/2/201214.5414.6014.5114.59616,367
5/1/201214.4814.6214.4814.511,783,500
4/30/201214.5314.5314.4614.511,097,740
4/27/201214.4814.5414.4414.54896,628
4/26/201214.4614.5214.4014.50995,026
4/25/201214.4314.4714.3714.451,066,630
4/24/201214.4014.4514.3614.40942,403
4/23/201214.4014.4614.3314.421,063,150
4/20/201214.5214.6214.5214.57885,296
4/19/201214.5414.5814.4314.501,097,720
4/18/201214.5914.6214.5314.60790,402
4/17/201214.5814.6914.5514.671,296,000
4/16/201214.6414.6514.5014.572,356,260
4/13/201214.7414.7414.5814.631,267,380
4/12/201214.5414.7814.5314.761,342,720
4/11/201214.4714.5114.4414.481,323,950
4/10/201214.4714.5214.3014.311,823,850
4/9/201214.4614.5614.4414.53750,818
4/5/201214.5214.6614.5114.612,305,630
4/4/201214.5614.6014.4814.592,145,750
4/3/201214.8114.8214.6514.752,160,900
4/2/201214.6514.8714.6414.832,490,070
3/30/201214.5714.6514.5314.602,174,650
3/29/201214.3814.4414.3014.412,039,890
3/28/201214.5114.5114.3414.402,763,240
3/27/201214.5714.5714.4714.493,113,340
3/26/201214.4714.6414.4614.641,216,190
3/23/201214.4014.4814.3614.48875,869
3/22/201214.3414.3914.2714.351,446,370
3/21/201214.4414.4414.3614.381,155,480
3/20/201214.4114.4114.3214.351,127,420
3/19/201214.4814.6314.4414.561,373,460
3/16/201214.5214.5514.4714.521,454,630
3/15/201214.5314.5914.4814.572,329,440
3/14/201214.5314.5614.4414.451,829,940
3/13/201214.5314.6414.4614.622,395,710
3/12/201214.5614.5814.4614.521,181,540
3/9/201214.7814.7814.7114.761,119,960
3/8/201214.7014.7714.6414.76998,456
Trading Center