iShs MSCI MX Shs  $71.68

up +0.17


27/8/2014 04:00 PM  |  NYSEARCA : EWW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWW historical data

Date Open High Low Close Volume
8/26/201471.7571.8871.4171.511,499,770
8/25/201471.4671.6271.2671.41928,068
8/22/201471.5671.6171.0071.232,156,070
8/21/201471.4471.6571.2671.601,933,700
8/20/201471.0071.3170.8071.151,027,820
8/19/201471.2971.3970.9971.321,365,250
8/18/201470.8971.1870.7771.131,233,690
8/15/201471.0871.1270.1870.531,583,240
8/14/201470.8971.1170.6870.761,185,620
8/13/201470.7371.0070.4770.591,827,790
8/12/201469.9470.5469.9170.331,439,880
8/11/201469.2870.1569.2370.113,079,090
8/8/201468.7868.9668.5368.861,874,760
8/7/201469.3769.4468.3568.592,202,460
8/6/201468.8269.3168.7669.252,083,110
8/5/201469.1269.5368.7969.152,423,300
8/4/201469.1769.9368.9069.722,153,150
8/1/201468.4469.0568.2268.882,473,900
7/31/201468.8369.1868.0768.392,657,240
7/30/201470.3970.4969.3569.643,009,720
7/29/201470.8570.8570.3970.412,046,670
7/28/201470.8370.9770.6170.801,452,670
7/25/201470.4670.9870.4670.931,150,590
7/24/201470.3970.9170.3170.784,195,200
7/23/201470.4270.6070.1970.231,301,170
7/22/201470.6570.7370.2770.271,611,040
7/21/201470.0370.2469.7570.081,798,130
7/18/201469.9970.3669.6770.321,517,700
7/17/201469.7570.0769.4069.552,059,010
7/16/201470.1670.4169.8170.212,137,250
7/15/201469.9570.1069.6369.871,635,360
7/14/201469.4369.8569.1469.801,176,760
7/11/201468.9569.3368.8569.081,080,060
7/10/201468.4569.2268.3768.952,614,230
7/9/201469.0369.4368.7169.401,749,410
7/8/201468.8169.0568.3168.712,569,790
7/7/201468.9369.1468.7268.81983,845
7/3/201468.4469.2368.4369.151,183,310
7/2/201468.3268.6168.0568.612,264,050
7/1/201467.8768.2867.7768.211,940,530
6/30/201467.7067.9967.2667.812,044,820
6/27/201467.3467.9867.2367.471,590,520
6/26/201467.7267.7567.1967.241,320,340
6/25/201467.8267.8267.5167.611,205,020
6/24/201468.0368.2167.6067.742,870,680
6/20/201467.9068.1967.9068.141,464,040
6/19/201467.9868.2767.8568.061,798,620
6/18/201467.2668.1467.0768.132,747,280
6/17/201467.1767.2366.7967.091,430,180
6/16/201466.9767.3166.6667.281,070,380
6/13/201467.3967.7967.2567.331,258,550
6/12/201468.0068.1467.5067.691,593,210
6/11/201467.4367.8267.0067.711,939,220
6/10/201467.5767.8367.2267.741,634,440
6/9/201467.9168.2767.5867.722,109,980
6/6/201467.5668.1767.4867.913,069,680
6/5/201466.9367.3266.7067.151,986,220
6/4/201466.3666.5866.2766.461,364,920
6/3/201466.3666.8366.1066.751,917,860
6/2/201466.2366.6166.1066.521,754,390
5/30/201466.9066.9466.0766.222,616,650
5/29/201466.9667.3066.9367.101,695,540
5/28/201467.0167.0666.7466.881,697,240
5/27/201466.8967.3366.5066.992,113,460
5/23/201466.8967.2666.7766.911,384,380
5/22/201466.8367.1866.7966.941,805,500
5/21/201466.7067.0866.4466.551,177,440
5/20/201466.1766.7166.1666.421,637,150
5/19/201466.2066.8265.9566.661,324,890
5/16/201466.4366.7966.0366.712,297,530
5/15/201466.7166.9465.6665.942,598,430
5/13/201466.8867.3966.5966.972,539,720
5/12/201466.3966.5866.1266.552,091,830
5/8/201466.2066.7065.8165.872,585,550
5/7/201465.2266.1465.2066.073,211,840
5/6/201464.5965.7164.4365.322,342,390
5/5/201464.3664.6164.1464.571,414,530
5/2/201464.4864.9464.4064.573,038,630
5/1/201463.9664.5063.5664.431,461,490
4/30/201463.5364.2463.4763.882,612,430
4/29/201463.2564.1763.2064.072,813,030
4/28/201463.1063.2762.6762.921,929,430
4/25/201462.9063.1862.5963.082,516,200
4/24/201463.5263.6662.9263.571,445,020
4/23/201463.6263.6362.9663.352,202,290
4/22/201464.1064.2163.6663.761,527,950
4/21/201464.8364.8364.0664.102,031,040
4/17/201464.5065.0064.1564.851,786,680
4/16/201464.0664.5763.7764.553,884,930
4/15/201463.8664.0063.0363.602,886,650
4/14/201463.9664.2563.6964.173,719,220
4/11/201463.2263.9363.0763.754,354,900
4/10/201464.8565.0263.6363.693,754,600
4/9/201464.9064.9664.1164.842,569,680
4/8/201464.8365.3164.5064.743,401,400
4/7/201464.4264.7963.9264.262,734,730
4/4/201464.5664.9464.2464.386,503,110
4/3/201463.8964.2663.0063.662,195,630
4/2/201463.8564.3463.8564.332,650,270
4/1/201464.2764.5163.7463.951,836,910
Trading Center