$16.01 +0.06 (%) iShares MSCITai Shs - NYSEARCA

Sep. 18, 2014 | 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
9/17/201415.9916.0615.9315.958,309,850
9/16/201415.7916.0815.7915.9610,979,000
9/15/201416.0016.0415.8815.935,599,450
9/12/201416.0416.0915.9315.999,992,270
9/11/201416.1316.2416.1016.2410,623,500
9/10/201416.2016.3516.2016.336,317,140
9/9/201416.4316.4616.3416.406,389,510
9/8/201416.5016.5216.4216.444,486,570
9/5/201416.3816.5316.3616.526,100,170
9/4/201416.4916.5416.4116.454,163,460
9/3/201416.5916.5916.5016.523,535,640
9/2/201416.3916.4316.3316.375,133,360
8/29/201416.5516.5516.4516.518,504,000
8/28/201416.4516.5416.4216.534,680,100
8/27/201416.5016.5816.5016.584,334,180
8/26/201416.3216.4116.3116.404,222,830
8/25/201416.3316.3516.3016.343,598,850
8/22/201416.3416.3716.2616.324,416,120
8/21/201416.1516.2016.1116.124,785,760
8/20/201416.1916.2516.1716.242,812,700
8/19/201416.1516.1916.1016.1511,122,700
8/18/201415.9215.9715.8815.945,175,130
8/15/201416.0016.0115.8815.947,975,970
8/14/201415.9916.0415.9816.003,567,200
8/13/201416.0216.0615.9515.995,184,060
8/12/201415.7315.7915.7215.783,724,380
8/11/201415.7515.8515.7515.824,394,280
8/8/201415.6715.7215.6215.709,274,690
8/7/201415.6215.6315.5315.598,684,120
8/6/201415.5915.6415.5515.585,184,580
8/5/201415.5715.5815.4815.5210,348,900
8/4/201415.9415.9615.8615.948,058,420
8/1/201415.7615.8615.7215.818,857,760
7/31/201415.7615.8215.6815.7516,542,000
7/30/201416.1716.2216.0916.176,391,150
7/29/201416.1216.1716.0916.117,131,690
7/28/201416.0716.2216.0716.216,466,580
7/25/201416.1616.1716.0916.163,552,380
7/24/201416.3416.3616.3016.355,061,200
7/23/201416.3616.3816.3016.324,328,210
7/22/201416.3516.3716.3116.318,042,000
7/21/201416.0316.1716.0316.166,260,050
7/18/201416.0416.1116.0316.046,823,530
7/17/201416.1116.1115.8015.8614,759,800
7/16/201416.2716.3016.1816.197,719,600
7/15/201416.4516.4516.3216.397,255,720
7/14/201416.3816.4416.3816.435,901,570
7/11/201416.3416.3516.2916.314,096,800
7/10/201416.2416.3616.2116.368,423,680
7/9/201416.1816.2616.1716.264,784,730
7/8/201416.3016.3116.2016.237,105,960
7/7/201416.2016.3116.2016.3016,824,000
7/3/201416.2516.2816.2016.243,000,860
7/2/201416.1416.1516.0916.138,407,860
7/1/201415.9816.0915.9616.095,262,730
6/30/201415.8415.8515.7815.806,192,930
6/27/201415.6415.7115.6115.715,518,990
6/26/201415.6515.6515.6015.613,745,130
6/25/201415.4615.5415.4315.533,395,410
6/24/201415.4815.5715.4315.455,676,620
6/20/201415.5415.5715.4715.502,865,610
6/19/201415.5915.6615.5915.666,410,170
6/18/201415.4815.6215.4315.608,153,770
6/17/201415.4515.4915.4215.484,767,340
6/16/201415.3715.3715.3015.362,388,940
6/13/201415.2915.3515.2715.358,393,720
6/12/201415.3715.3915.3215.367,292,890
6/11/201415.3615.4115.3615.389,168,730
6/10/201415.4115.4715.3915.467,146,850
6/9/201415.3115.3715.2915.364,653,970
6/6/201415.2615.3115.2515.273,827,060
6/5/201415.2515.2715.1815.273,495,150
6/4/201415.1715.1815.1215.152,857,100
6/3/201415.1015.2415.1015.228,498,160
6/2/201415.1115.1915.1115.176,826,670
5/30/201415.1715.1715.0715.116,984,500
5/29/201415.2215.2615.2115.234,141,170
5/28/201415.2215.2715.2015.226,001,890
5/27/201415.1715.1815.0915.158,890,020
5/23/201415.0315.0715.0215.037,054,840
5/22/201414.9715.0114.9615.012,465,050
5/21/201414.8414.8514.8014.832,346,460
5/20/201414.8414.8814.7814.804,874,500
5/19/201414.8614.8714.8214.854,442,860
5/16/201414.7914.9014.7514.864,133,580
5/15/201414.7514.7614.6614.704,241,300
5/13/201414.7014.7814.6914.735,873,730
5/12/201414.6714.7714.6414.755,145,450
5/8/201414.8614.9414.8514.875,028,950
5/7/201414.7314.8414.6914.824,923,320
5/6/201414.7614.8114.7314.755,177,510
5/5/201414.6814.7514.6414.743,435,330
5/2/201414.7214.8014.7014.774,487,600
5/1/201414.5614.6914.5614.653,330,300
4/30/201414.5714.6614.5614.645,232,630
4/29/201414.7614.8214.7514.766,205,700
4/28/201414.6214.6914.5414.687,039,080
4/25/201414.4414.4514.3614.417,891,180
4/24/201414.7714.7914.6814.773,472,270
4/23/201414.7514.7514.6614.714,422,750
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center