$17.04 +0.22 (%) iShares MSCITai Shs - NYSEARCA

Apr. 27, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWT historical data

Date Open High Low Close Volume
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
4/13/201515.9315.9615.8815.909,586,120
4/10/201516.0016.0315.9516.005,372,160
4/9/201515.8615.9315.8315.846,678,330
4/8/201515.8615.9015.7515.8411,250,400
4/7/201516.0116.0415.9615.997,356,990
4/6/201516.0516.2016.0216.146,311,540
4/2/201515.9416.0815.9316.077,407,230
4/1/201515.7215.7415.6515.746,542,440
3/31/201515.7815.7915.7215.748,077,930
3/30/201515.7215.8015.6915.7712,362,500
3/27/201515.6115.6915.5415.6510,412,300
3/26/201515.7815.8415.6815.778,946,680
3/25/201516.1116.1115.7615.7816,704,400
3/24/201516.1616.1916.1216.184,454,110
3/23/201516.1116.1716.0916.154,498,810
3/20/201516.1316.1916.1016.136,462,440
3/19/201516.1316.1316.0016.0711,630,500
3/18/201515.9016.2515.7816.1617,702,500
3/17/201515.6715.7915.6515.7912,130,900
3/16/201515.6215.7415.6215.725,622,100
3/13/201515.6315.6415.5215.625,192,420
3/11/201515.5215.5715.4915.546,577,790
3/10/201515.4715.4915.3815.387,869,660
3/9/201515.7415.7415.6615.666,827,100
3/6/201515.7915.8115.6415.749,293,330
3/5/201515.8115.9015.8015.895,521,430
3/4/201515.9115.9115.7915.886,558,140
3/3/201515.9315.9615.8715.947,339,540
3/2/201515.9016.0215.9016.014,875,640
2/27/201515.9916.0815.9716.009,730,870
2/26/201516.0316.0315.9716.026,326,900
2/25/201516.0616.1216.0416.055,755,500
2/24/201515.9016.0415.8615.9917,681,600
2/23/201515.8515.8815.7215.763,977,030
2/20/201515.7915.9215.7415.884,394,480
2/19/201515.7715.8415.7315.793,266,670
2/18/201515.8415.9015.7615.884,890,330
2/17/201515.8815.9415.8215.906,768,650
2/13/201515.8116.0015.8116.0011,908,300
2/12/201515.7115.8315.6915.817,556,350
2/11/201515.5515.6415.5015.594,829,960
2/10/201515.4915.5415.4415.505,110,650
2/9/201515.4615.4615.4015.426,370,660
2/6/201515.5515.5915.4015.495,935,690
2/5/201515.6915.7915.6615.785,189,900
2/4/201515.7415.8215.7215.7410,470,500
2/3/201515.6515.7115.6015.6811,925,400
2/2/201515.4115.5515.4015.526,355,760
1/30/201515.3015.3915.2015.2310,062,700
1/29/201515.6015.6415.4715.6411,844,100
1/28/201515.8815.8915.6815.718,436,970
1/27/201515.8315.8615.7515.836,917,380
1/26/201515.8015.8715.7615.847,721,760
1/23/201515.7715.8515.7615.7812,222,000
1/22/201515.5015.7415.4115.7013,516,400
1/21/201515.3515.4815.3015.4512,291,200
1/20/201515.2115.3515.1815.3213,008,400
1/16/201514.9115.1414.9115.1213,991,900
1/15/201515.0515.1314.9815.0116,652,300
1/14/201514.6814.7714.6414.757,925,910
1/13/201514.9715.0214.7714.846,672,550
1/12/201514.8514.8514.6914.735,145,690
1/9/201514.9214.9214.7714.855,276,200
1/8/201515.0115.0514.9714.997,447,390
1/6/201514.4714.5614.3814.459,451,190
1/5/201514.8314.8314.6914.7512,764,200
1/2/201515.0715.0714.7914.9411,607,800
12/31/201415.1515.1815.0915.112,630,240
12/30/201415.1215.1615.0915.125,241,070
12/29/201415.1715.2515.0915.104,391,910
12/26/201415.0415.0915.0115.021,339,500
12/24/201414.9515.0314.9414.991,432,720
12/23/201414.7814.9214.7814.873,214,600
12/22/201414.9715.0714.9215.034,776,190
12/19/201414.8514.9514.8214.886,078,850
12/18/201414.7414.7714.6714.756,548,980
12/17/201414.4814.8214.4014.718,990,400
12/16/201414.9415.1314.8614.9011,471,000
12/15/201415.1615.1814.9615.037,710,050
12/12/201415.1015.1515.0115.036,536,400
12/11/201415.1915.3015.1515.186,889,270
12/10/201415.2515.2715.1315.175,781,930
12/9/201415.3915.4715.3215.465,063,880
12/8/201415.6115.6115.5315.576,438,590
12/5/201415.6515.7215.6115.725,200,820
12/4/201415.7915.8015.7115.723,106,680
12/3/201415.6915.7415.6815.747,974,130
12/2/201415.4515.4515.3815.425,721,020
12/1/201415.6415.6415.5315.565,531,920
11/28/201415.8415.8715.7915.815,520,480
11/26/201415.7615.8615.7615.844,172,600
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center