$10.91 -0.13 (%) iShs MSCI Sing Shs - NYSE ARCA

Jul. 28, 2016 | 12:21 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

EWS historical data

Date Open High Low Close Volume
7/27/201611.0311.0610.9211.04922,375
7/26/201610.9811.0010.9210.95952,398
7/25/201610.9310.9510.8910.90615,352
7/22/201611.0511.0611.0011.03924,995
7/21/201611.0011.0410.9911.01798,180
7/20/201611.0411.0811.0011.06935,880
7/19/201611.0411.0611.0011.011,003,620
7/18/201611.0811.1711.0811.16749,749
7/15/201611.1111.1311.0811.132,909,450
7/14/201611.2011.2311.1711.191,257,980
7/13/201611.0811.0911.0311.07972,047
7/12/201611.0311.0911.0111.07846,240
7/11/201610.9010.9510.9010.94666,174
7/8/201610.8510.9510.8410.95884,928
7/7/201610.8310.8710.7710.801,252,770
7/6/201610.6610.8010.6310.791,134,550
7/5/201610.8510.8510.8010.83887,745
7/1/201610.8710.9210.8610.921,221,350
6/30/201610.7810.8810.7710.871,416,530
6/29/201610.6810.7210.6610.691,178,300
6/28/201610.4110.4610.3710.451,368,470
6/27/201610.1910.1910.0310.111,923,800
6/24/201610.2910.4910.2610.272,275,110
6/23/201610.7110.8110.6810.811,138,790
6/22/201610.6710.7210.6510.681,384,980
6/21/201610.6610.7110.6210.671,861,030
6/20/201610.7010.7410.6810.701,289,920
6/17/201610.4510.4910.4110.48988,445
6/16/201610.3810.5010.3010.481,355,700
6/15/201610.4610.5510.4610.491,350,730
6/14/201610.4410.4910.3810.421,958,480
6/13/201610.4610.5510.4410.441,486,180
6/10/201610.6510.6610.5410.561,105,170
6/9/201610.8010.8410.7710.84926,757
6/8/201610.9210.9610.9110.93656,030
6/7/201610.8010.8510.8010.84704,319
6/6/201610.6810.7910.6810.771,032,120
6/3/201610.5510.6310.5510.62642,498
6/2/201610.3810.4510.3710.441,188,320
6/1/201610.3710.4110.3510.401,184,780
5/31/201610.4010.4310.3810.421,076,180
5/27/201610.4710.5010.4210.43641,167
5/26/201610.3910.4110.3610.39755,954
5/25/201610.3010.3810.3010.361,531,820
5/24/201610.2210.3210.2010.291,684,050
5/23/201610.2610.2910.2510.26720,971
5/20/201610.3010.3110.2610.26922,437
5/19/201610.1810.1810.1110.151,899,240
5/18/201610.2710.3710.2310.271,713,840
5/17/201610.3810.4310.3210.341,447,900
5/16/201610.2310.3310.2310.30884,557
5/13/201610.2810.3110.2110.22925,288
5/12/201610.3610.3810.2810.29723,865
5/11/201610.2810.3410.2810.30542,940
5/10/201610.2810.3510.2710.351,301,680
5/9/201610.4010.4210.3310.331,020,790
5/6/201610.4010.4310.3510.411,734,690
5/5/201610.5010.5210.4410.461,595,750
5/4/201610.5210.5510.4310.451,531,860
5/3/201610.7310.7310.6310.642,105,080
5/2/201610.8410.9110.8210.901,366,730
4/29/201610.9010.9310.8010.872,145,640
4/28/201610.9811.0610.9610.981,413,300
4/27/201611.0211.0910.9811.041,344,710
4/26/201611.0511.0811.0211.06816,850
4/25/201611.1011.1011.0411.071,218,640
4/22/201611.1911.2211.1211.151,165,100
4/21/201611.3011.3011.1711.211,854,190
4/20/201611.3311.3711.3011.321,149,100
4/19/201611.3211.4111.3211.371,436,070
4/18/201611.0211.1511.0211.142,316,950
4/15/201611.0711.0811.0411.05976,690
4/14/201611.0411.0511.0111.021,407,900
4/13/201611.0311.0811.0111.052,250,240
4/12/201610.7210.8310.6910.821,548,880
4/11/201610.7410.7910.7110.741,159,020
4/8/201610.7310.7310.6210.64965,340
4/7/201610.6410.6710.5710.601,839,820
4/6/201610.6110.7510.6010.741,596,370
4/5/201610.5910.6010.5310.561,498,540
4/4/201610.8210.8210.7310.741,361,920
4/1/201610.7110.8510.6810.846,169,540
3/31/201610.9110.9310.8410.86975,920
3/30/201610.9811.0510.9510.961,130,030
3/29/201610.5910.8010.5710.771,280,540
3/28/201610.6310.6410.6110.64746,388
3/24/201610.6810.7110.6210.711,155,970
3/23/201610.8910.8910.7910.79974,694
3/22/201610.9310.9410.9010.941,241,150
3/21/201610.9510.9710.9110.953,237,220
3/18/201611.0911.1111.0111.011,644,890
3/17/201610.8911.0210.8511.011,414,860
3/16/201610.5210.7610.5010.722,329,320
3/15/201610.5310.5410.5010.54988,586
3/14/201610.6110.6510.5910.60644,445
3/11/201610.5910.6510.5510.631,412,640
3/10/201610.4210.4710.3410.431,422,330
3/9/201610.4110.5110.4110.451,361,360
3/8/201610.3310.3910.2910.331,166,620
3/7/201610.4610.5710.4610.571,265,320
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center