iShares MSCI Singapore $13.55

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : EWS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
4/17/201413.5013.5613.5013.55819,580
4/16/201413.4613.5513.4513.51712,066
4/15/201413.4313.5113.3413.461,809,080
4/14/201413.3513.3713.3013.321,684,440
4/11/201413.2713.3113.2313.291,402,160
4/10/201413.3113.3813.2813.292,594,150
4/9/201413.3013.4213.2713.36994,778
4/8/201413.2313.3113.2113.301,881,890
4/7/201413.0713.1013.0413.101,042,560
4/4/201413.1713.2313.1313.153,874,420
4/3/201413.1513.1913.1113.16858,246
4/2/201413.0513.1013.0313.10527,162
4/1/201413.0813.1413.0613.14740,877
3/31/201413.0613.1213.0513.061,004,130
3/28/201412.9913.0612.9913.02848,116
3/27/201412.8612.9612.8512.901,009,610
3/26/201412.8212.8712.7712.771,123,930
3/25/201412.6512.7012.6312.681,555,930
3/24/201412.6012.6312.5612.561,520,900
3/21/201412.4812.5212.4312.431,077,350
3/20/201412.2512.3112.2312.281,537,960
3/19/201412.5012.5112.3112.372,947,650
3/18/201412.5212.6012.4912.551,700,140
3/17/201412.5312.5912.5312.591,432,110
3/14/201412.4112.4612.3912.461,783,220
3/13/201412.5212.5412.3312.372,174,260
3/12/201412.5212.6212.4912.621,222,270
3/11/201412.6812.7012.5712.591,645,900
3/10/201412.6312.6912.5912.671,614,960
3/7/201412.7512.7512.6512.711,053,000
3/6/201412.7512.8012.7212.762,489,360
3/5/201412.5712.6112.5412.571,884,920
3/4/201412.6512.7012.6212.681,038,480
3/3/201412.5512.5812.5012.541,106,250
2/28/201412.7112.7312.6512.671,260,810
2/27/201412.6612.7712.6312.751,291,600
2/26/201412.6412.7012.6012.631,401,860
2/25/201412.8012.8112.6812.701,645,000
2/24/201412.7312.8612.7212.83771,524
2/21/201412.6812.7312.6712.71690,723
2/20/201412.6812.7512.6612.731,540,560
2/19/201412.6912.7512.6612.661,187,300
2/18/201412.7112.7112.6512.671,369,930
2/14/201412.5412.6112.5112.601,073,760
2/13/201412.4012.5312.3612.48924,873
2/12/201412.4612.4712.3912.421,064,090
2/11/201412.3712.4812.3512.481,334,270
2/10/201412.3312.3412.2512.291,284,670
2/7/201412.3812.4012.3312.39949,304
2/6/201412.2512.3012.2312.281,512,750
2/5/201412.0812.1512.0412.121,393,430
2/4/201412.1712.2112.1112.151,654,040
2/3/201412.1512.1711.9411.973,920,080
1/31/201412.1712.2412.1312.222,240,340
1/30/201412.3212.3412.2412.311,473,360
1/29/201412.2112.2612.1212.163,505,610
1/28/201412.4412.4912.4012.481,590,060
1/27/201412.2912.3212.2212.255,244,020
1/24/201412.3212.3612.2512.252,999,500
1/23/201412.5412.5412.4112.486,476,090
1/22/201412.6312.6912.6012.681,153,860
1/21/201412.6712.6712.5412.611,883,490
1/17/201412.7212.7412.6712.701,023,500
1/16/201412.7612.7812.7012.771,457,960
1/15/201412.7812.8012.7512.78831,593
1/14/201412.7612.8012.7412.791,415,900
1/13/201412.8712.8912.7712.811,142,650
1/10/201412.8712.9812.8712.94927,613
1/9/201412.8812.9012.8212.861,285,900
1/8/201412.8912.9112.8312.86951,895
1/7/201412.7912.8312.7712.801,075,700
1/6/201412.8512.8712.7712.782,673,290
1/3/201412.9412.9412.8512.871,429,370
1/2/201413.0413.1112.9412.961,908,510
12/31/201313.0913.1913.0913.17575,583
12/30/201313.0613.0713.0113.06921,833
12/27/201313.0013.0913.0013.041,184,770
12/26/201312.9012.9712.8912.91591,077
12/24/201312.9012.9512.8812.90437,720
12/23/201312.8812.9012.8212.832,169,270
12/20/201312.7512.8212.7512.791,382,510
12/19/201312.6412.6812.5812.642,325,970
12/18/201312.6912.8712.5312.781,817,230
12/17/201312.9712.9712.9112.951,025,540
12/16/201313.0113.0713.0113.041,071,190
12/13/201313.0113.0412.9513.02867,376
12/12/201312.9712.9812.9212.921,113,710
12/11/201313.0413.0712.9212.971,523,600
12/10/201313.0913.1613.0813.141,055,570
12/9/201313.2813.3013.2413.271,169,520
12/6/201313.2813.3313.2513.281,053,660
12/5/201313.2313.2813.1513.181,402,680
12/4/201313.3413.4313.3313.42895,853
12/3/201313.4413.5413.4413.521,039,300
12/2/201313.5713.5813.4513.461,037,660
11/29/201313.5513.6013.5513.58428,670
11/27/201313.5713.6013.5313.57543,982
11/26/201313.5513.6213.5213.601,088,550
11/25/201313.5513.5913.5013.52921,228
11/22/201313.5413.5913.5213.58587,099
Trading Center