$15.11 +0.02 (%) iShs MSCI Ma Shs - NYSEARCA

Oct. 21, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
8/10/201114.0014.0413.7513.773,857,020
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
4/21/201114.8414.8714.7614.851,002,230
4/20/201114.8414.9014.8014.861,578,500
4/19/201114.6514.7414.6414.711,510,290
4/18/201114.6114.6514.4814.612,065,760
4/15/201114.7014.7514.6214.671,210,990
4/14/201114.6314.7214.6114.701,028,140
4/13/201114.7914.7914.6914.731,105,670
4/12/201114.5914.6614.5514.631,070,380
4/11/201114.8914.8914.7514.77747,873
4/8/201114.9815.0014.9014.93593,763
4/7/201114.9715.0214.9015.001,085,750
4/6/201114.9114.9814.9114.921,022,480
4/5/201114.8815.0014.8814.911,116,020
4/4/201114.9614.9814.9114.961,370,150
4/1/201114.9115.0214.8914.942,397,390
3/31/201114.6814.8514.6814.791,732,730
3/30/201114.6714.7314.6514.702,793,660
3/29/201114.4714.6114.4414.571,748,800
3/28/201114.4414.5114.4114.42791,409
3/25/201114.5114.5214.4414.48572,315
3/24/201114.5014.5814.4514.541,085,260
3/23/201114.3514.4914.3514.48977,843
3/22/201114.3614.3714.3114.33757,808
3/21/201114.2714.4014.2714.351,177,480
Trading Center