$14.91 +0.15 (%) iShs MSCI Ma Shs - NYSEARCA

Nov. 21, 2014 | 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
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
6/17/201115.1015.1415.0515.092,004,090
6/16/201114.8114.9414.7514.862,114,490
6/15/201114.9014.9314.7714.842,319,740
6/14/201114.9415.0414.9414.961,656,870
6/13/201114.8714.9114.8014.851,139,130
6/10/201114.9715.0314.8914.941,749,820
6/9/201115.0015.0614.9515.011,604,500
6/8/201114.9215.0314.9014.912,270,700
6/7/201115.0315.0814.9915.012,956,060
6/6/201114.9915.0314.9114.921,377,160
6/3/201114.9515.0614.9515.003,439,630
6/2/201114.9915.0414.9415.021,769,480
6/1/201115.0215.0614.8314.852,948,350
5/31/201115.0115.0815.0015.081,858,360
5/27/201114.8714.9614.8614.941,388,010
5/26/201114.6714.8314.6714.761,182,360
5/25/201114.5814.7114.5714.652,179,980
5/24/201114.5814.6714.5614.592,700,420
5/23/201114.5114.5914.4514.532,609,990
5/20/201114.7814.8314.6914.772,018,180
5/19/201114.8314.8814.7514.85961,013
5/18/201114.6814.8214.6514.791,108,640
5/17/201114.5214.5714.4514.561,880,280
5/16/201114.5914.6814.5314.561,917,290
5/13/201114.8414.8514.5814.651,841,400
5/12/201114.7614.9214.7214.891,825,750
5/11/201114.9514.9514.6914.771,531,520
5/10/201114.8014.8614.7814.851,332,760
5/9/201114.7014.7714.6714.74687,612
5/6/201114.7214.8314.6114.661,846,080
5/5/201114.6314.6314.4414.532,033,230
5/4/201114.8914.9114.6514.753,044,820
5/3/201115.0015.0114.8214.891,832,670
5/2/201115.1315.1915.0115.022,432,570
4/29/201115.0615.1415.0115.011,602,060
4/28/201115.0015.0915.0015.002,853,130
4/27/201115.0015.0714.8915.052,085,400
4/26/201114.8615.0014.8614.971,253,350
4/25/201114.8014.8514.7814.84848,598
Trading Center