$15.28 -0.12 (%) iShs MSCI Ma Shs - NYSEARCA

Oct. 1, 2014 | 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
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
9/18/201214.7814.8414.7314.732,027,820
9/17/201214.9814.9814.8014.802,630,060
9/14/201214.8915.0814.8915.032,979,820
9/13/201214.5214.8114.5114.783,034,130
9/12/201214.4214.4914.4014.493,720,400
9/11/201214.4014.4214.3214.382,000,720
9/10/201214.3714.3714.2814.311,124,110
9/7/201214.4314.4714.3814.452,647,140
9/6/201214.3314.4114.3114.372,715,860
9/5/201214.5314.5314.4314.511,364,300
9/4/201214.5914.6414.5214.612,238,350
8/31/201214.6314.6314.4614.533,206,230
8/30/201214.5214.5314.4414.451,711,280
8/29/201214.5914.5914.5114.54476,992
8/28/201214.5314.6214.5114.59925,624
8/27/201214.6114.6814.5914.62685,964
8/24/201214.6814.7714.6414.721,164,730
8/23/201214.6914.7314.6214.671,595,380
8/22/201214.5714.7314.5614.711,291,120
8/21/201214.6614.7614.6214.631,233,630
8/20/201214.6114.6514.5414.631,136,730
8/17/201214.5714.6214.5314.611,338,080
8/16/201214.6514.7114.5914.661,012,690
8/15/201214.6114.7214.5914.643,322,610
8/14/201214.6614.6614.5714.641,539,330
8/13/201214.5614.6114.5114.571,135,100
8/10/201214.5214.6314.5114.60934,610
8/9/201214.6014.6714.5914.61889,016
8/8/201214.5514.6414.5214.581,053,460
8/7/201214.6314.6914.5714.584,385,110
8/6/201214.5814.6814.5714.621,185,660
8/3/201214.5414.6414.5414.621,263,920
8/2/201214.3314.4314.2614.352,124,390
8/1/201214.4914.5314.3814.411,549,140
7/31/201214.4414.5414.3614.403,699,380
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center