iShs MSCI Ma Shs  $16.31

up +0.17


27/8/2014 04:00 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
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
11/1/201113.5013.5513.3213.461,925,450
10/31/201114.0214.0913.8813.882,045,990
10/28/201113.9814.1113.9514.071,207,370
10/27/201113.9314.1813.8314.073,197,470
10/26/201113.4713.5013.2713.401,396,920
10/25/201113.4713.5113.3313.362,342,950
10/24/201113.4213.5913.3913.522,402,610
10/21/201113.4113.4913.3113.423,376,510
10/20/201113.3613.3713.0813.312,076,300
10/19/201113.5513.5713.3713.411,354,670
10/18/201113.2513.6013.1213.533,267,850
10/17/201113.5313.5713.3213.352,677,250
10/14/201113.3613.4513.3213.441,680,030
10/13/201113.2613.3113.1813.271,697,310
10/12/201113.1713.4113.1513.261,696,020
10/11/201112.9713.0712.9013.022,699,360
10/10/201112.8513.0612.8313.051,596,940
10/7/201112.7912.8212.6412.721,103,340
10/6/201112.5512.7312.4512.711,794,580
10/5/201112.3312.5912.2212.512,194,400
10/4/201112.0212.3011.9512.284,360,240
10/3/201112.1312.3212.0012.023,280,740
9/30/201112.4012.4012.1312.192,875,660
9/29/201112.4912.5512.2712.451,492,230
9/28/201112.4412.5412.2412.242,052,500
9/27/201112.4612.6412.4412.515,239,970
9/26/201112.0912.1011.8812.073,085,360
9/23/201112.1112.2512.0512.193,358,550
9/22/201112.3212.4011.9612.105,930,380
9/21/201112.9012.9412.5712.581,941,170
9/20/201112.9613.0212.8312.854,056,140
9/19/201113.0413.0412.8712.982,265,580
9/16/201113.5013.5313.3513.432,342,490
9/15/201113.3413.4413.2313.413,247,110
9/14/201113.5013.5413.2413.484,323,740
9/13/201113.6713.6713.5313.642,597,350
9/12/201113.6513.8413.5913.742,824,570
9/9/201114.0014.0013.7913.862,928,720
9/8/201114.1114.2314.0614.081,711,120
9/7/201114.1714.2714.0714.251,323,450
9/6/201113.9014.1213.8714.082,683,720
9/2/201114.2114.3214.1114.112,277,800
9/1/201114.2414.3314.1014.102,751,560
8/31/201114.2014.3114.1514.201,965,330
8/30/201114.0514.1413.9714.072,896,900
8/29/201114.0014.1413.9914.142,438,680
8/26/201113.8514.0113.6813.982,503,700
8/25/201114.2114.2313.9313.992,751,670
8/24/201114.2814.3614.1614.322,469,240
8/23/201114.3314.6214.2814.594,279,610
8/22/201114.5514.5514.2314.293,673,100
8/19/201114.3114.5414.2814.323,411,610
8/18/201114.5314.5314.2114.336,356,540
8/17/201114.6714.7314.5614.591,558,730
8/16/201114.4814.6014.4214.502,292,110
8/15/201114.5614.5814.4414.571,602,660
8/12/201114.3114.3814.2014.341,625,550
8/11/201113.9714.4013.9714.255,776,300
8/10/201114.0014.0413.7513.773,857,020
8/9/201114.0014.2513.7314.205,667,820
8/8/201114.1114.2313.6013.656,472,580
8/5/201114.6714.6914.2114.565,420,500
8/4/201114.8914.8914.5514.574,454,510
8/3/201115.0315.0814.8415.052,827,900
8/2/201115.1315.1914.9915.003,655,620
8/1/201115.2515.3115.0715.152,185,790
7/29/201115.0015.1114.9515.072,503,990
7/28/201115.0815.1915.0715.121,456,960
7/27/201115.1415.1815.0215.092,078,350
7/26/201115.2115.2115.1315.193,219,800
7/25/201115.0815.1715.0815.171,297,580
7/22/201115.1715.2015.1115.182,271,760
7/21/201115.1415.2015.0615.174,917,100
7/20/201114.9515.0014.9214.931,790,600
7/19/201114.8514.9514.8514.904,194,270
7/18/201115.0515.0514.7714.8511,607,400
7/15/201115.2215.2615.1615.222,018,420
7/14/201115.2515.3315.1115.143,732,000
7/13/201115.1315.3015.1015.202,279,630
7/12/201115.1015.1615.0115.063,786,290
7/11/201115.3015.3015.0615.073,187,570
7/8/201115.3415.4015.3015.402,952,540
7/7/201115.4415.4815.4115.462,932,850
7/6/201115.3715.3915.3015.333,164,720
7/5/201115.3115.4515.2415.3913,309,300
7/1/201115.2815.4715.2615.454,119,660
6/30/201115.1715.2915.1615.283,130,510
6/29/201115.0215.1515.0015.141,607,490
6/28/201114.9715.1014.9215.104,522,470
6/27/201114.8014.8814.7214.852,275,110
6/24/201114.8914.9014.7214.752,024,540
6/23/201114.7614.8914.7014.893,332,660
6/22/201115.0215.0514.9114.912,629,260
6/21/201115.0815.1815.0415.172,877,470
6/20/201115.0215.0614.9815.041,777,120
Trading Center