$13.37 +0.12 (%) iShs MSCI Ma Shs - NYSEARCA

Dec. 19, 2014 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center