$15.99 -0.02 (%) iShares MSCITai Shs - NYSEARCA

Jul. 2, 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
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
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
  • 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!