$10.00 -0.19 (%) iShs MSCI Ma Shs - NYSEARCA

Sep. 1, 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
8/29/201314.1614.3114.1514.162,533,090
8/28/201313.8113.9913.7813.913,618,480
8/27/201314.0314.0413.8813.893,926,550
8/26/201314.4114.4514.2814.311,256,170
8/23/201314.3914.4314.3214.431,962,490
8/22/201314.3214.4114.3114.361,072,750
8/21/201314.6314.6314.4014.472,845,290
8/20/201314.7014.7614.6514.682,220,910
8/19/201314.9414.9714.7214.764,064,160
8/16/201315.1315.1915.0415.05681,429
8/15/201315.1515.1615.0115.16938,328
8/14/201315.2915.3515.2315.24979,055
8/13/201315.3015.3515.2615.281,165,910
8/12/201315.2215.3315.2215.33884,156
8/9/201315.2715.3015.2215.261,249,980
8/8/201315.1915.2515.0515.231,578,550
8/7/201315.0415.0915.0015.021,361,470
8/6/201315.2815.2915.1815.20934,168
8/5/201315.3515.3715.2915.34757,193
8/2/201315.2415.3715.1915.321,162,190
8/1/201315.2415.2915.1915.292,424,580
7/31/201315.1515.1814.9915.113,641,090
7/30/201315.5015.5015.3315.361,695,750
7/29/201315.5015.5715.4915.50678,881
7/26/201315.7415.7715.6215.76754,934
7/25/201315.7715.8115.7015.811,174,690
7/24/201315.9415.9415.7315.801,430,720
7/23/201315.9516.0015.8915.931,585,420
7/22/201315.7915.9615.7815.941,318,300
7/19/201315.7215.7815.6915.761,019,130
7/18/201315.6915.7315.6215.651,170,670
7/17/201315.8015.8315.7215.74978,309
7/16/201315.7115.7515.6515.732,009,020
7/15/201315.6815.7715.6715.731,005,480
7/12/201315.7215.7515.6615.71888,535
7/11/201315.7315.8715.7015.861,677,740
7/10/201315.4815.6215.4815.521,084,760
7/9/201315.4515.5515.4115.531,261,660
7/8/201315.2915.4715.2815.381,660,840
7/5/201315.4415.4615.2315.323,125,020
7/3/201315.4315.5815.3915.481,120,490
7/2/201315.5315.6815.3615.462,294,860
7/1/201315.5715.6615.5015.551,511,990
6/28/201315.4815.5815.4215.551,837,950
6/27/201315.4215.5515.4215.492,318,690
6/26/201315.3515.5715.3315.522,882,120
6/25/201315.2315.3815.1915.312,221,000
6/24/201315.0615.1614.9115.112,097,160
6/21/201315.2715.4015.1815.322,728,750
6/20/201315.3715.4114.9715.003,321,200
6/19/201315.9415.9415.4815.551,553,660
6/18/201315.8215.9115.7715.891,052,720
6/17/201315.9515.9715.8315.87899,440
6/14/201315.9515.9815.8115.85976,962
6/13/201315.7315.9515.6215.932,090,290
6/12/201315.9615.9615.7015.741,614,480
6/11/201315.8415.9115.7815.831,834,780
6/10/201316.1416.1415.9315.971,110,500
6/7/201316.1516.2316.0516.201,596,490
6/6/201316.0316.1716.0116.151,976,640
6/5/201316.1716.2716.0016.001,757,860
6/4/201316.2616.2616.1216.161,669,360
6/3/201316.0316.2816.0216.262,695,190
5/31/201316.1716.2116.0016.011,642,250
5/30/201316.2816.3616.2216.231,253,300
5/29/201316.3516.3516.2416.301,125,440
5/28/201316.4816.4816.3716.411,465,960
5/24/201316.3716.3716.2816.291,430,230
5/23/201316.3316.4716.3316.451,905,380
5/22/201316.6416.8016.4816.501,334,490
5/21/201316.7016.7216.6316.681,015,940
5/20/201316.5816.6616.5816.631,197,450
5/17/201316.5016.5216.4516.51987,979
5/16/201316.4916.5416.4516.49787,952
5/15/201316.6216.6816.5816.681,810,240
5/14/201316.6816.8016.6816.801,409,970
5/13/201316.7116.7716.6816.731,509,000
5/10/201316.6516.6516.4716.502,493,220
5/9/201316.7016.7016.4516.504,279,630
5/8/201316.8016.8616.7916.791,782,450
5/7/201316.7516.8016.7016.782,079,620
5/6/201316.4916.6916.4916.645,091,540
5/3/201315.6115.6915.6015.651,674,760
5/2/201315.6215.6815.5615.681,202,450
5/1/201315.7915.8215.6715.71826,010
4/30/201315.7115.8215.6415.821,868,290
4/29/201315.6015.8015.6015.741,630,850
4/26/201315.6815.6815.5915.661,525,320
4/25/201315.5615.6715.5515.631,152,410
4/24/201315.4515.5615.4415.541,432,890
4/23/201315.4115.5415.4115.481,881,510
4/22/201315.4815.4915.3915.47769,473
4/19/201315.5415.5615.5015.53538,938
4/18/201315.5715.5915.4915.51785,183
4/17/201315.5715.5915.4815.531,369,470
4/16/201315.4915.5515.4715.502,585,950
4/15/201315.4815.5015.2815.301,758,520
4/12/201315.5815.5815.3515.383,859,570
4/11/201315.6915.7015.6315.681,473,540
4/10/201315.6215.6615.5815.601,416,250
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!