iShs MSCI Ma Shs  $16.18

up +0.01


21/8/2014 02:09 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
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
3/7/201214.5214.6114.4814.612,124,140
3/6/201214.5814.6114.4314.492,362,400
3/5/201214.8114.8214.7114.75868,782
3/2/201214.7914.8114.7414.80629,912
3/1/201214.7514.8014.7214.772,492,620
2/29/201214.7114.7714.6314.671,430,420
2/28/201214.5314.5714.4714.531,656,720
2/27/201214.4714.5914.4414.571,195,270
2/24/201214.5614.6014.5314.55898,200
2/23/201214.5214.5814.4814.541,940,590
2/22/201214.5014.5514.4414.521,839,880
2/21/201214.5714.6214.5214.541,489,140
2/17/201214.4814.5314.4214.511,785,730
2/16/201214.3114.4214.2014.392,174,550
2/15/201214.4214.4414.3114.363,578,360
2/14/201214.4514.4514.3214.392,994,530
2/13/201214.5214.5614.4314.501,320,100
2/10/201214.3814.4414.3414.431,424,290
2/9/201214.6014.6514.5514.601,243,290
2/8/201214.6214.6214.5214.591,772,100
2/7/201214.4714.5514.4114.492,002,780
2/6/201214.4814.5214.4314.511,185,390
2/3/201214.5014.6014.4714.592,436,570
2/2/201214.3814.4714.3614.382,341,400
2/1/201214.1914.3214.1514.253,392,850
1/31/201214.1414.1514.0214.112,253,960
1/30/201213.9414.0013.8614.002,382,480
1/27/201214.1314.1414.0714.131,273,670
1/26/201214.1614.2414.0514.091,954,160
1/25/201213.9314.1013.8814.061,375,540
1/24/201213.9414.0113.8613.951,903,700
1/23/201213.9314.0613.9314.031,142,960
1/20/201213.8413.9113.8013.87987,140
1/19/201213.8713.9313.7713.891,609,350
1/18/201213.6713.9013.6513.881,494,720
1/17/201213.7513.7513.6213.641,760,160
1/13/201213.6213.6513.5613.62806,642
1/12/201213.6813.7513.6313.731,610,420
1/11/201213.6113.6913.6113.661,637,040
1/10/201213.7213.7913.7013.743,346,660
1/9/201213.5413.6013.5213.551,521,220
1/6/201213.5613.5813.4813.522,187,950
1/5/201213.5213.6213.4713.59914,217
1/4/201213.4613.5313.4013.521,196,560
1/3/201213.5413.6713.5213.573,022,370
12/30/201113.4313.4813.3913.401,323,440
12/29/201113.3613.4413.3113.341,946,240
12/28/201113.3313.3413.2213.25914,978
12/27/201113.2613.3313.2313.26654,294
12/23/201113.2613.3613.2413.361,520,690
12/22/201113.1613.3213.1513.291,216,360
12/21/201113.1213.1212.9713.11845,877
12/20/201112.9413.1712.9013.102,548,600
12/19/201113.3313.4313.2313.261,791,610
12/16/201113.3313.4413.3113.321,098,960
12/15/201113.3513.4013.2513.252,308,790
12/14/201113.2013.2513.0913.131,536,760
12/13/201113.3813.4413.2113.252,579,950
12/12/201113.3913.3913.2013.302,022,660
12/9/201113.4613.6313.4313.531,746,270
12/8/201113.5713.6213.3713.381,577,940
12/7/201113.7013.7813.6113.731,133,420
12/6/201113.7113.7813.6313.722,699,620
12/5/201113.9013.9713.8413.881,680,310
12/2/201113.8713.9013.7513.771,769,380
12/1/201113.8813.9013.7613.832,809,500
11/30/201113.8514.0613.8114.044,015,980
11/29/201113.2813.3413.1913.251,258,370
11/28/201113.3713.4013.2313.282,328,830
11/25/201112.9613.1112.9412.96785,056
11/23/201112.9513.0112.8512.861,183,210
11/22/201112.9913.0812.9113.001,586,300
11/21/201113.0613.0712.8512.972,559,990
11/18/201113.3213.3513.2413.301,690,580
11/17/201113.4113.4413.1313.232,555,420
11/16/201113.4613.5513.4113.431,440,930
11/15/201113.5213.6413.4713.551,361,700
11/14/201113.5813.6113.4313.521,039,160
11/11/201113.5613.6713.5313.62694,552
11/10/201113.5413.5913.4613.541,496,740
11/9/201113.5113.5913.3713.382,104,860
11/8/201113.6513.8913.6413.881,293,650
11/7/201113.5113.6913.4913.642,379,750
11/4/201113.6813.6913.5013.641,086,700
11/3/201113.6613.7513.5213.753,265,740
11/2/201113.5513.6113.4513.562,040,740
Trading Center