$14.88 +0.13 (%) iShares MSCITai Shs - NYSEARCA

Dec. 19, 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
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
11/25/201415.8115.8115.7315.736,344,070
11/24/201415.8015.8115.7615.813,336,590
11/21/201415.8115.9415.8115.929,436,190
11/20/201415.6615.7315.6615.675,085,420
11/19/201415.5415.6515.5215.594,555,380
11/18/201415.4315.4715.4015.426,733,420
11/17/201415.5115.5215.4515.503,574,190
11/14/201415.5515.6715.5415.654,029,120
11/13/201415.6215.6515.5715.602,922,600
11/12/201415.4815.5215.4315.525,806,260
11/11/201415.7015.7715.7015.742,312,840
11/10/201415.8015.8415.7615.774,351,520
11/7/201415.5115.5815.5015.563,552,640
11/6/201415.5415.5515.4515.465,462,250
11/5/201415.6215.6715.5615.664,028,410
11/4/201415.6715.7215.6215.723,250,050
11/3/201415.7215.7315.6415.707,143,130
10/31/201415.7015.8115.6615.728,963,440
10/30/201415.5215.5815.4715.535,157,320
10/29/201415.6515.6915.5015.548,692,850
10/28/201415.4515.5815.4415.5410,186,900
10/27/201415.1815.2315.1415.235,592,300
10/24/201415.1515.2415.1215.225,806,070
10/23/201415.2915.3915.2715.334,157,600
10/22/201415.3215.3415.1915.229,278,270
10/21/201415.1415.3015.1315.256,470,220
10/20/201414.9915.1314.9915.107,668,050
10/17/201414.8814.9914.8314.869,050,120
10/16/201414.8315.1114.7914.9915,456,000
10/15/201414.8714.9914.6114.9416,135,900
10/14/201414.9915.1614.9515.099,270,540
10/13/201415.0315.1014.8614.889,224,440
10/10/201415.1615.1814.8814.9117,888,800
10/9/201415.4315.4415.2315.2814,935,800
10/8/201415.2515.5815.2415.5410,499,200
10/7/201415.4415.4515.3315.348,847,650
10/6/201415.5915.6415.5315.546,348,840
10/3/201415.5015.6415.4815.6112,831,900
10/2/201415.2215.4015.1915.3114,342,100
10/1/201415.2815.3015.1115.1214,357,900
9/30/201415.2115.2915.2015.279,111,910
9/29/201415.1515.2215.0915.229,248,010
9/26/201415.3415.3915.3115.379,660,550
9/25/201415.4115.4315.3015.3510,557,400
9/24/201415.6415.7915.6415.766,295,710
9/23/201415.6115.6815.5815.604,905,640
9/22/201415.7215.7515.6015.656,344,930
9/19/201416.0116.0315.8715.906,893,940
9/18/201416.0016.0415.9916.015,038,690
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center