$7.89 -0.41 (%) iShs MSCI Ma Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 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
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
9/23/201415.3915.4615.3615.371,499,840
9/22/201415.5015.5015.3715.422,066,290
9/19/201415.6415.6715.4615.491,550,430
9/18/201415.5315.5815.4915.51764,440
9/17/201415.6515.7015.5115.521,323,180
9/16/201415.5415.8115.5415.722,230,970
9/15/201415.6515.6515.5115.591,738,830
9/12/201415.8215.8215.7115.752,065,830
9/11/201415.9015.9515.8915.92910,418
9/10/201415.9316.0315.9016.02831,528
9/9/201416.0116.0515.8815.961,415,930
9/8/201416.1216.1516.0016.04948,184
9/5/201416.0616.1716.0216.171,602,170
9/4/201416.0716.1015.9816.00957,974
9/3/201415.9916.0415.9416.032,183,330
9/2/201415.9916.0015.9315.971,008,070
8/29/201416.1316.1716.0216.051,682,400
8/28/201416.1616.2316.1116.221,277,510
8/27/201416.2416.3216.2116.31922,590
8/26/201416.1516.1716.0616.141,022,040
8/25/201416.0916.1616.0516.141,736,700
8/22/201416.1316.1816.0116.111,759,540
8/21/201416.1116.2116.0916.171,568,560
8/20/201416.1516.2016.1116.17435,019
8/19/201416.1916.2316.1316.23598,476
8/18/201416.1216.1816.1016.16790,713
8/15/201416.1316.2016.0516.091,858,370
8/14/201416.0016.0515.9716.04343,636
8/13/201415.9716.0015.9215.941,052,370
8/12/201415.7815.8515.7815.85711,584
8/11/201415.8315.8715.7615.851,844,790
8/8/201415.6815.7915.6315.761,476,620
8/7/201415.8215.8215.7315.802,038,860
8/6/201415.8415.8515.7915.821,714,010
8/5/201415.9615.9915.8615.921,409,030
8/4/201415.9916.0515.9316.01960,967
8/1/201415.7915.9315.7915.861,726,460
7/31/201415.8215.8415.7515.792,153,160
7/30/201416.1016.1015.9315.981,803,310
7/29/201416.1516.1916.0216.021,720,120
7/28/201416.1216.2016.0916.18692,414
7/25/201416.0716.1316.0216.13827,944
7/24/201416.0816.1116.0216.091,502,780
7/23/201416.0916.1516.0316.09953,465
7/22/201416.1216.1316.0716.08779,715
7/21/201415.9816.1315.9616.091,010,820
7/18/201416.0116.0715.9815.982,537,900
7/17/201416.1016.1315.9615.962,095,400
7/16/201416.0916.1416.0716.11390,797
7/15/201416.1016.1115.9916.061,486,490
7/14/201416.1316.1516.1016.13461,328
7/11/201416.0716.1116.0416.091,243,060
7/10/201416.0516.1416.0116.141,512,560
7/9/201416.1716.2816.1716.262,975,850
7/8/201416.2216.2216.1416.171,492,600
7/7/201416.1416.1616.1016.151,224,360
7/3/201416.0816.1716.0716.162,354,540
7/2/201416.0416.0415.9816.041,020,160
7/1/201415.9516.0115.9115.981,404,240
6/30/201415.9415.9815.8715.881,097,440
6/27/201415.9315.9915.9015.97470,143
6/26/201416.0016.0215.9415.982,707,370
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center