iShs MSCI Ma Shs  $16.02

down -0.16


29/7/2014 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
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
3/18/201114.1914.2614.1514.151,661,360
3/17/201114.0514.1314.0014.041,728,710
3/16/201114.0214.0813.7713.862,629,330
3/15/201113.8514.0613.8014.022,806,450
3/14/201114.1514.2014.0914.151,305,460
3/11/201114.1214.3014.0714.261,540,780
3/10/201114.3214.3314.2214.271,549,010
3/9/201114.4114.4714.3914.44922,135
3/8/201114.3114.4514.2814.391,998,100
3/7/201114.3214.3514.1714.251,539,630
3/4/201114.3914.4214.2414.322,779,220
3/3/201114.3014.3714.3014.351,072,780
3/2/201114.0914.2214.0914.171,991,390
3/1/201114.1314.2013.9914.063,362,250
2/28/201114.1214.1213.9914.073,551,170
2/25/201114.0614.1013.9914.092,485,510
2/24/201114.0214.0313.8914.002,851,640
2/23/201114.0914.1814.0114.152,905,860
2/22/201114.2214.3114.1014.152,960,560
2/18/201114.3514.4514.3314.392,485,360
2/17/201114.1814.2814.1714.271,440,590
2/16/201114.1814.2614.1414.241,654,680
2/15/201114.1314.1714.1014.151,486,020
2/14/201114.1814.1914.1314.152,732,150
2/11/201114.0714.1914.0014.165,890,530
2/10/201114.1614.2314.1214.222,991,990
2/9/201114.4814.5014.3714.433,511,840
2/8/201114.6214.6214.5014.555,855,800
2/7/201114.5114.5914.5014.581,454,860
2/4/201114.4314.5514.4114.542,312,430
2/3/201114.4514.4614.3814.431,795,970
2/2/201114.3714.4814.3714.412,155,430
2/1/201114.3314.4714.3314.433,424,440
1/31/201114.3114.3714.2114.214,888,080
1/28/201114.4314.4414.1214.185,100,370
1/27/201114.5314.5314.4314.461,730,220
1/26/201114.3914.4114.3414.381,910,340
1/25/201114.4414.4614.3714.413,241,320
1/24/201114.6114.6614.5714.641,499,670
1/21/201114.7714.7714.6014.651,761,720
1/20/201114.7714.7714.6014.743,202,300
1/19/201114.8814.8914.7414.762,178,000
1/18/201114.8514.9514.8514.913,789,200
1/14/201114.8614.9014.8314.891,191,400
1/13/201114.9514.9814.8914.912,656,370
1/12/201114.8014.9514.7914.913,360,920
1/11/201114.7014.7714.6914.732,079,500
1/10/201114.7014.7114.6214.662,124,550
1/7/201114.7914.8514.7214.771,339,900
1/6/201114.7814.7914.7014.722,179,660
1/5/201114.7414.8414.7214.823,899,400
1/4/201114.7014.7114.5214.612,885,770
1/3/201114.4414.5914.4414.551,996,030
12/31/201014.2614.3814.2514.381,747,740
12/30/201014.2414.2714.1914.261,578,560
12/29/201014.2114.2714.1914.25933,652
12/28/201014.1914.1914.1014.14572,140
12/27/201013.9314.1513.9314.141,484,530
Trading Center