$13.27 +0.02 (%) iShs MSCI Ma Shs - NYSEARCA

Mar. 27, 2015 | 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
3/26/201314.7314.8514.6914.821,661,030
3/25/201314.6514.6914.5514.582,098,480
3/22/201314.5014.5414.4814.501,541,500
3/21/201314.4014.4714.4014.421,115,420
3/20/201314.4714.4814.4414.47798,802
3/19/201314.3814.4014.2714.321,691,060
3/18/201314.3214.3414.2714.291,258,900
3/15/201314.3914.4114.3314.401,370,610
3/14/201314.5314.5814.5014.521,100,930
3/13/201314.6214.6514.5614.571,198,080
3/12/201314.6914.7414.6614.681,014,220
3/11/201314.8014.8014.7014.733,712,860
3/8/201314.7914.7914.7114.752,830,000
3/7/201314.7114.7914.7114.782,244,260
3/6/201314.7314.7414.6914.721,231,470
3/5/201314.7214.7514.6714.712,595,240
3/4/201314.5714.6414.5214.622,899,170
3/1/201314.5414.6314.5414.621,222,160
2/28/201314.5414.6614.5114.623,321,990
2/27/201314.4414.5614.3514.556,017,260
2/26/201314.3514.3814.3014.351,091,250
2/25/201314.4814.4814.2414.241,789,570
2/22/201314.2914.3514.2714.301,307,310
2/21/201314.2414.2514.1514.181,880,050
2/20/201314.3714.3714.2414.241,551,940
2/19/201314.3714.3814.3214.361,186,130
2/15/201314.4714.5514.4314.461,770,530
2/14/201314.5014.5514.4914.531,056,160
2/13/201314.5614.5814.4814.561,667,680
2/12/201314.4114.5214.4014.462,010,540
2/11/201314.4014.4414.3814.411,096,520
2/8/201314.3314.4214.3214.40867,144
2/7/201314.2814.3514.2414.311,888,810
2/6/201314.2714.3214.2314.321,411,120
2/5/201314.5314.5614.4714.493,303,110
2/4/201314.4514.5014.3914.412,003,380
2/1/201314.4714.4914.4114.472,629,710
1/31/201314.4614.4714.4114.452,616,500
1/30/201314.5114.5414.4714.531,582,300
1/29/201314.5514.6714.5514.651,689,700
1/28/201314.6414.6414.4914.532,213,870
1/25/201314.7714.7714.6614.731,555,180
1/24/201314.7914.7914.7214.722,047,860
1/23/201314.7714.7914.7314.761,533,430
1/22/201314.7614.7914.7214.772,686,400
1/18/201315.2615.3115.2415.281,015,560
1/17/201315.4015.4215.3515.38928,996
1/16/201315.3015.3515.2415.351,165,820
1/15/201315.2215.3515.2215.332,714,120
1/14/201315.2315.2615.1715.261,021,350
1/11/201315.2715.2715.2015.24781,979
1/10/201315.2515.3315.2415.31883,474
1/9/201315.1815.2615.1815.211,341,640
1/8/201315.1715.2015.1115.131,217,200
1/7/201315.2415.2515.1815.251,167,910
1/4/201315.1815.2715.1615.251,410,380
1/3/201315.2215.2815.1915.202,335,590
1/2/201315.2315.2615.1015.234,021,290
12/31/201214.9715.1514.9715.131,441,420
12/28/201214.8714.9814.8714.901,426,230
12/27/201214.8814.9114.8114.851,587,780
12/26/201214.8214.8514.7714.79861,290
12/24/201214.7714.8414.7614.83372,769
12/21/201214.7014.7614.6714.742,592,890
12/20/201214.9114.9614.8614.952,125,680
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
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center