$13.29 +0.07 (%) iShares MSCITai Shs - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWT historical data

Date Open High Low Close Volume
9/3/201513.2913.4413.2513.296,776,430
9/2/201513.1613.2513.1413.2212,137,900
9/1/201513.0013.1112.9012.9712,320,800
8/31/201513.2913.3813.2113.3614,123,500
8/28/201513.2813.3413.2513.3110,764,100
8/27/201513.0613.3613.0613.3415,524,700
8/26/201512.7312.9412.5712.8920,825,200
8/25/201512.9412.9612.4412.4623,993,600
8/24/201511.6312.4211.4311.9932,592,300
8/21/201512.6212.7312.4312.4518,169,100
8/20/201512.9613.0112.9112.9510,687,000
8/19/201513.0713.1412.9013.0514,111,800
8/18/201513.3013.3513.2113.2514,833,400
8/17/201513.4113.5713.3813.567,519,970
8/14/201513.7413.7513.6913.755,208,150
8/13/201513.6713.7813.6513.708,280,470
8/12/201513.6613.7213.6113.6924,219,500
8/11/201513.9013.9513.7913.8812,574,300
8/10/201514.2814.5014.2514.478,244,100
8/7/201514.1714.2114.1314.156,811,450
8/6/201514.2514.2714.1614.2110,294,700
8/5/201514.5214.5514.4414.478,207,030
8/4/201514.4714.5214.3414.387,206,540
8/3/201514.4914.4914.3414.409,955,540
7/31/201514.7514.7814.6214.7113,559,400
7/30/201514.7014.7814.6214.768,022,710
7/29/201514.5014.7014.4714.6915,317,700
7/28/201514.5114.6314.5114.638,030,310
7/27/201514.4514.5014.3614.4113,559,900
7/24/201514.8014.8114.6314.7011,289,500
7/23/201515.0015.0414.9414.9610,277,000
7/22/201515.1915.2015.0815.105,262,540
7/21/201515.5215.5215.4115.416,860,550
7/20/201515.3715.4415.3115.406,649,420
7/17/201515.5015.5115.4415.517,431,510
7/16/201515.4115.5315.3615.5012,635,600
7/15/201515.4215.4815.3715.395,688,920
7/13/201515.4315.5215.4315.507,612,360
7/10/201515.2515.3315.2115.287,391,950
7/9/201515.2015.2815.0315.038,220,920
7/8/201515.2015.2615.0415.0721,239,500
7/7/201515.7315.7715.5715.729,099,530
7/6/201515.7915.9215.7615.815,903,950
7/2/201516.0116.0715.9615.994,215,060
7/1/201516.0816.1115.9516.015,851,520
6/30/201515.8815.9215.7415.787,609,950
6/29/201515.7515.8215.6315.634,726,460
6/26/201516.0216.0515.9315.954,938,780
6/25/201516.1716.1716.0516.054,388,680
6/24/201516.0016.0315.9115.917,694,500
6/23/201516.0116.0615.9916.047,717,840
6/22/201515.9616.0115.9416.004,792,840
6/19/201515.7515.8315.7115.724,849,600
6/18/201515.7815.8715.7415.795,568,930
6/17/201515.5715.7415.5015.665,698,710
6/16/201515.5815.6615.5815.622,609,020
6/15/201515.6015.6715.5515.676,110,060
6/12/201515.6915.7115.6415.702,936,420
6/11/201515.7215.7415.6515.653,651,200
6/10/201515.6215.8315.6215.7611,916,900
6/9/201515.4515.4815.3415.357,717,840
6/8/201515.6015.6115.5315.554,729,940
6/5/201515.5415.5815.4815.517,234,570
6/4/201515.6915.7115.5715.608,585,630
6/3/201516.1016.1716.0716.153,298,680
6/2/201516.1616.2616.1216.184,579,830
6/1/201516.1916.2016.0916.195,919,090
5/29/201516.4716.4716.3416.345,981,040
5/28/201516.5416.5816.4916.549,235,090
5/27/201516.4616.6416.4216.619,556,720
5/26/201516.5016.5216.2916.3612,013,600
5/22/201516.4816.4916.4216.445,743,680
5/21/201516.2916.4216.2816.414,521,650
5/20/201516.4716.5516.4016.506,332,500
5/19/201516.5516.6316.5416.626,907,390
5/18/201516.3816.4316.3516.375,590,210
5/15/201516.3116.4216.2816.415,681,100
5/14/201516.3416.3916.3016.366,504,940
5/13/201516.4616.5216.4216.449,182,910
5/12/201516.2716.3216.2416.283,914,670
5/11/201516.3816.4116.2816.295,699,750
5/8/201516.3916.5216.4216.447,365,280
5/7/201516.2316.3916.1916.3913,065,400
5/6/201516.5616.5616.3816.435,713,630
5/5/201516.5416.5716.4416.456,686,910
5/4/201516.5816.6116.5616.574,880,470
5/1/201516.4516.6016.4516.585,446,170
4/30/201516.5616.5616.4216.4410,317,800
4/29/201516.7616.8116.6916.7413,378,900
4/28/201517.0117.0116.8916.9010,173,100
4/27/201517.0317.0917.0017.0312,459,400
4/24/201516.8516.9116.8116.8211,195,500
4/23/201516.4016.6016.4016.5514,776,800
4/22/201515.9916.1115.9716.108,746,000
4/21/201515.8615.8715.8015.826,591,980
4/20/201515.8315.9015.8215.835,504,190
4/17/201515.7115.7915.6415.776,579,600
4/16/201515.8715.9715.8315.908,075,480
4/15/201515.7015.8215.6615.796,205,470
4/14/201515.8415.8915.7915.818,302,340
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!