$12.28 +0.17 (%) iShares MSCITai Shs - NYSEARCA

Feb. 10, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWT historical data

Date Open High Low Close Volume
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
1/5/201612.3612.4412.3112.347,224,480
1/4/201612.3312.4112.2812.3810,433,400
12/31/201512.8612.9012.7612.773,631,570
12/30/201512.8312.8812.7512.753,459,310
12/29/201513.0712.9712.9212.9411,741,200
12/28/201513.0813.0913.0013.075,295,270
12/24/201513.0613.1113.0513.071,304,830
12/23/201513.0113.1213.0313.128,753,780
12/22/201512.9213.0312.8713.017,326,640
12/21/201512.9012.9612.8012.916,518,420
12/18/201513.2313.2613.1513.218,444,710
12/17/201513.3713.4013.2513.2510,364,200
12/16/201513.2613.4313.2113.3510,158,700
12/15/201513.0913.1913.0913.158,617,440
12/14/201512.9312.9912.8412.978,792,050
12/11/201512.8712.9212.8112.838,631,140
12/10/201513.1713.2713.1513.176,440,130
12/9/201513.1913.3213.1413.1910,374,100
12/8/201513.2613.4113.2313.4010,113,500
12/7/201513.6713.6913.5613.607,418,600
12/4/201513.4713.7613.4713.7213,560,700
12/3/201513.6513.6713.5013.556,157,220
12/2/201513.6313.7013.5813.6110,633,800
12/1/201513.6913.8113.6913.819,241,220
11/30/201513.4013.5513.3813.5312,035,700
11/27/201513.5013.5113.4213.435,495,830
11/25/201513.7013.7213.6413.685,127,740
11/24/201513.6413.7913.6013.756,018,680
11/23/201513.8613.8713.7813.784,288,640
11/20/201513.8513.9413.8213.868,359,430
11/19/201513.8013.8513.7613.819,126,010
11/18/201513.4113.6513.4113.647,782,960
11/17/201513.6413.7213.5913.619,717,950
11/16/201513.3913.5913.3713.596,664,670
11/13/201513.3813.4513.3013.367,216,720
11/12/201513.6413.7313.5513.565,583,010
11/11/201513.5813.6913.5813.649,788,760
11/10/201513.7613.8013.6713.749,837,000
11/9/201513.9413.9913.8313.8813,260,300
11/6/201514.0114.2213.9814.2112,868,400
11/5/201514.5014.6014.4314.535,974,570
11/4/201514.7114.7114.5414.569,105,000
11/3/201514.2714.4814.2414.3910,511,400
10/30/201513.9613.9813.8813.906,049,670
10/29/201513.8213.9413.8113.915,608,270
10/28/201514.1114.2313.9414.0611,457,200
10/26/201514.3914.4114.3214.354,388,660
10/23/201514.3814.4214.3414.376,946,000
10/22/201514.1614.3614.1614.307,015,120
10/21/201514.0814.1214.0314.065,851,570
10/20/201514.2414.2914.2214.283,406,370
10/19/201514.2414.2714.1914.256,038,910
10/16/201514.2614.4214.2614.388,659,630
10/15/201514.3914.4414.2914.377,671,550
10/14/201514.0414.1313.9814.075,646,170
10/13/201514.0114.1113.9713.973,754,640
10/12/201514.1714.2014.1214.144,259,800
10/9/201514.2214.3914.1414.1710,525,000
10/8/201513.9414.1213.9314.0811,785,400
10/7/201514.0614.1613.9914.0810,385,300
10/6/201513.7413.8313.7013.756,209,330
10/5/201513.6913.8913.6913.869,395,780
10/2/201513.2513.5913.2013.5911,433,500
10/1/201513.4413.4713.3313.4411,237,700
9/30/201513.1413.1913.0413.1610,573,900
9/29/201512.7512.8412.6512.8113,143,200
9/28/201512.9312.9312.6912.7410,229,000
9/25/201513.1913.2213.0013.046,684,050
9/24/201513.0013.0712.8613.0410,670,800
9/23/201513.2813.3613.2413.2611,838,300
9/22/201513.2813.3613.2513.335,512,480
9/21/201513.6213.6613.5513.635,398,300
9/18/201513.8613.9513.7613.789,125,100
9/17/201513.9514.3413.9414.0412,481,900
9/16/201513.8413.9613.8413.917,355,660
9/15/201513.5313.7313.5013.697,073,840
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center