$13.28 +0.05 (%) iShares MSCITai Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWT historical data

Date Open High Low Close Volume
5/27/201613.3213.3713.2713.285,415,610
5/26/201613.2213.2713.1913.236,145,370
5/25/201613.1013.1913.1013.146,488,100
5/24/201612.9213.0212.9213.014,899,140
5/23/201613.0013.0412.9412.948,348,170
5/20/201612.5712.6712.5712.646,142,110
5/19/201612.4412.4512.3712.448,575,560
5/18/201612.4712.6612.4712.5913,280,100
5/17/201612.5412.5912.4812.524,890,510
5/16/201612.4712.5512.4712.535,309,640
5/13/201612.4312.4712.3512.368,938,570
5/12/201612.5412.5912.4512.505,456,290
5/11/201612.5712.6212.5512.555,715,550
5/10/201612.5712.6712.5712.644,073,600
5/9/201612.5812.6112.4812.497,794,340
5/6/201612.5812.6812.5712.615,693,980
5/5/201612.6812.6912.6112.638,079,710
5/4/201612.7412.7712.6412.659,082,220
5/3/201612.8912.8912.8012.839,583,960
5/2/201613.0813.1513.0213.138,830,790
4/29/201613.0813.1012.9713.068,662,930
4/28/201613.2813.3613.2013.218,516,820
4/27/201613.4613.6013.4113.557,641,640
4/26/201613.5413.5513.4813.5211,088,800
4/25/201613.4613.5113.3613.386,400,270
4/22/201613.3913.4613.3713.384,409,680
4/21/201613.5113.5213.3813.387,037,930
4/20/201613.4513.5413.4113.515,750,200
4/19/201613.6713.7613.6613.708,255,000
4/18/201613.6113.7113.5713.695,267,880
4/15/201613.6913.7113.5913.597,421,270
4/14/201613.6113.6213.5613.605,920,330
4/13/201613.7013.7413.6613.719,628,190
4/12/201613.4213.5313.3513.507,843,490
4/11/201613.4613.5313.4213.446,910,810
4/8/201613.3513.3913.2413.288,520,930
4/7/201613.2113.2213.0813.1110,938,700
4/6/201613.1613.4313.1613.4210,860,600
4/5/201613.5013.5513.3813.3911,521,700
4/4/201613.7913.8113.6513.664,804,230
4/1/201613.5913.8013.5413.799,323,400
3/31/201613.9013.9213.8313.866,151,060
3/30/201614.0514.0813.9713.987,025,620
3/29/201613.5513.7513.5213.727,393,000
3/28/201613.6113.6613.5913.632,796,450
3/24/201613.6513.7013.6113.695,234,780
3/23/201613.7413.7813.6813.688,508,140
3/22/201613.8313.9313.8113.866,418,720
3/21/201613.9313.9913.8913.965,680,390
3/18/201613.9814.0813.9814.017,340,570
3/17/201613.8213.9613.8013.959,344,380
3/16/201613.4613.8313.4613.7810,149,000
3/15/201613.3813.4313.3413.436,935,970
3/14/201613.6513.7013.6313.665,309,210
3/11/201613.6213.7113.6013.686,916,490
3/10/201613.4113.4613.2813.426,672,760
3/9/201613.4013.4713.3713.386,648,070
3/8/201613.3713.4213.3213.357,044,030
3/7/201613.4713.5813.4013.517,020,090
3/4/201613.4213.6213.4213.5610,027,600
3/3/201613.2913.3613.2913.335,725,270
3/2/201613.1313.2513.1113.239,436,690
3/1/201613.1013.2413.1013.229,302,510
2/29/201612.8512.9512.8212.849,176,720
2/26/201612.9012.9312.7812.796,028,810
2/25/201612.8112.8912.7712.867,111,380
2/24/201612.5112.7012.4612.656,218,660
2/23/201612.7712.7912.6912.695,815,360
2/22/201612.7912.8912.7712.886,549,540
2/19/201612.7012.7612.6612.668,835,600
2/18/201612.7912.8512.7612.798,141,300
2/17/201612.7012.8212.6612.788,930,050
2/16/201612.5912.7312.5612.6712,975,400
2/12/201612.0712.1412.0012.148,790,590
2/11/201611.9912.0711.9112.0013,108,900
2/10/201612.2312.3912.1112.1212,088,500
2/9/201612.1112.2812.0012.1113,374,200
2/8/201612.2212.3312.1112.2613,223,400
2/5/201612.4812.5012.3512.399,661,070
2/4/201612.4912.7112.4912.5913,664,800
2/3/201612.3012.4712.1012.4514,379,300
2/2/201612.2512.2712.1612.1810,495,300
2/1/201612.2712.3912.2412.336,267,410
1/29/201612.2112.3612.2112.3312,239,400
1/28/201611.9712.0111.8511.9211,332,900
1/27/201611.8911.9811.7711.8011,590,600
1/26/201611.8111.9111.7911.889,591,060
1/25/201611.8311.8711.7211.729,798,980
1/22/201611.5211.8311.7211.8110,992,700
1/21/201611.4611.6411.3911.5215,586,900
1/20/201611.3811.4711.2111.4223,905,300
1/19/201611.3411.8711.6211.7017,501,100
1/15/201611.4011.4911.2611.3430,963,200
1/14/201611.7111.9011.6311.8620,429,000
1/13/201611.8511.8811.6311.6414,429,100
1/12/201611.8111.8411.6911.7513,050,800
1/11/201611.8111.8211.6711.7710,770,600
1/8/201611.8811.9011.7011.7214,552,400
1/7/201611.7711.9311.7311.7814,795,000
1/6/201612.1212.1412.0112.0611,559,100
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center