$30.04 -0.03 (%) iShs MSCI Ma Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
2/19/201415.1815.3215.1415.162,487,510
2/18/201415.2715.2815.1315.14825,796
2/14/201415.1515.2615.1415.231,170,990
2/13/201414.9115.0814.9015.041,911,390
2/12/201415.1115.2215.0615.071,696,070
2/11/201414.9615.1314.9315.101,357,530
2/10/201414.9414.9414.7614.831,477,570
2/7/201414.9715.0814.9414.991,544,790
2/6/201414.9114.9614.8314.941,657,890
2/5/201414.7214.8314.6714.761,660,460
2/4/201414.6114.8214.6114.771,985,800
2/3/201414.7014.7214.4214.452,057,590
1/31/201414.5414.7014.4714.701,089,870
1/30/201414.7214.7314.6214.681,087,120
1/29/201414.4914.5214.3114.432,819,700
1/28/201414.5814.6414.5414.581,673,680
1/27/201414.6014.6314.4014.462,482,990
1/24/201414.6714.7214.5214.532,797,650
1/23/201414.9014.9314.6714.752,345,340
1/22/201414.9915.0314.9315.021,202,040
1/21/201414.9515.0214.8614.984,035,320
1/17/201415.0415.0614.9815.032,065,850
1/16/201415.1315.1615.0215.09992,456
1/15/201415.2715.2815.1815.223,233,120
1/14/201415.4115.4815.3215.461,015,260
1/13/201415.5415.5715.3215.351,538,560
1/10/201415.4015.5915.3915.582,093,360
1/9/201415.3615.4015.2715.381,671,810
1/8/201415.3415.4115.2915.321,265,930
1/7/201415.3015.3415.2515.30637,502
1/6/201415.3515.4115.2715.27907,491
1/3/201415.4215.4915.3115.331,423,020
1/2/201415.6015.6015.3415.422,465,230
12/31/201315.7715.8215.7315.82558,731
12/30/201315.6115.7915.6115.771,363,840
12/27/201315.6615.7415.6015.741,195,490
12/26/201315.4415.4715.4015.43534,783
12/24/201315.3915.4515.3915.43184,039
12/23/201315.4215.5015.3515.412,027,700
12/20/201315.4715.5415.4315.441,820,510
12/19/201315.5615.5915.3815.575,924,980
12/18/201315.6015.8815.4015.741,994,000
12/17/201315.9215.9315.8115.83843,039
12/16/201315.8716.0015.8715.941,120,660
12/13/201315.8515.8815.7315.831,098,440
12/12/201315.8015.8315.7215.76999,235
12/11/201315.9716.0415.8215.83933,561
12/10/201315.9816.1015.9816.09758,488
12/9/201316.0816.1516.0616.09809,381
12/6/201315.8216.0415.8216.012,264,410
12/5/201315.7315.8115.6415.701,290,120
12/4/201315.7615.7715.6215.711,784,100
12/3/201315.7615.8915.7215.811,612,290
12/2/201315.5815.8815.5815.682,260,010
11/29/201315.7315.8015.7015.75696,642
11/27/201315.6115.6615.5615.66834,939
11/26/201315.6315.6615.5015.64990,133
11/25/201315.6215.6315.5415.592,197,490
11/22/201315.5815.6515.4815.64879,271
11/21/201315.6015.6815.5615.621,494,620
11/20/201315.8015.8815.6315.661,352,790
11/19/201315.9916.0415.8415.851,955,790
11/18/201315.8915.9915.8615.872,614,110
11/15/201315.7115.9515.7115.862,682,710
11/14/201315.5515.7615.4715.742,506,920
11/13/201315.5015.6115.3615.581,995,450
11/12/201315.5715.5915.4115.533,017,470
11/11/201315.7915.7915.6515.681,108,690
11/8/201315.6715.7415.6115.731,414,230
11/7/201315.9115.9215.6615.702,075,170
11/6/201315.8515.9215.8215.87916,656
11/5/201315.9215.9515.7515.771,514,450
11/4/201316.0016.0415.9316.01977,652
11/1/201315.9315.9415.7615.941,720,000
10/31/201316.0216.0415.8515.862,017,050
10/30/201316.1716.1815.9816.071,489,430
10/29/201316.1916.1916.1116.171,030,940
10/28/201316.1616.2416.1616.22969,485
10/25/201316.2016.3216.2016.311,198,120
10/24/201316.0916.1516.0616.101,633,240
10/23/201316.0916.0915.9915.991,316,110
10/22/201316.0216.2016.0216.142,282,240
10/21/201316.0116.0115.8815.90842,500
10/18/201316.0516.0716.0016.011,275,650
10/17/201315.9616.1015.9416.09886,168
10/16/201315.7915.9615.7915.921,141,930
10/15/201315.9415.9715.7715.821,400,020
10/14/201315.7515.9515.7215.941,365,630
10/11/201315.7615.9015.7115.871,198,990
10/10/201315.5815.8515.5815.811,765,960
10/9/201315.4915.4915.3715.451,178,910
10/8/201315.6215.6315.3915.391,307,620
10/7/201315.5715.6915.5615.63722,472
10/4/201315.5715.8215.5515.802,126,910
10/3/201315.4915.5615.3115.411,544,940
10/2/201315.3715.5215.3515.521,592,000
10/1/201315.1215.3515.1215.352,299,280
9/30/201314.9715.0714.9215.041,591,100
9/27/201315.2815.2815.0915.211,942,870
9/26/201315.4015.4315.2915.421,353,270
  • Showing 701-800 of 1,249 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center