$9.28 -0.11 (%) iShs MSCI Sing Shs - NYSEARCA

Feb. 9, 2016 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
2/8/20169.409.419.309.391,290,450
2/5/20169.559.569.439.431,645,890
2/4/20169.329.409.289.331,390,180
2/3/20169.059.188.929.143,381,760
2/2/20169.159.159.039.041,705,880
2/1/20169.249.299.199.282,643,750
1/29/20169.369.399.329.391,251,400
1/28/20169.159.169.039.101,752,490
1/27/20169.099.189.049.061,692,290
1/26/20169.139.229.139.221,049,790
1/25/20169.209.239.129.121,948,350
1/22/20169.209.249.189.241,441,960
1/21/20168.989.128.949.032,585,310
1/20/20169.059.098.919.006,955,980
1/19/20169.339.349.229.272,919,880
1/15/20169.179.219.089.142,756,210
1/14/20169.309.459.269.432,885,900
1/13/20169.519.549.339.372,256,020
1/12/20169.639.639.529.571,624,080
1/11/20169.609.619.499.591,776,950
1/8/20169.659.659.569.582,618,800
1/7/20169.589.709.549.621,889,960
1/6/20169.889.919.839.891,547,070
1/5/201610.0810.1210.0610.09907,015
1/4/201610.0010.059.9610.051,864,250
12/31/201510.3310.3410.2710.281,107,680
12/30/201510.3210.3610.3110.341,114,460
12/29/201510.3910.4310.3910.40840,119
12/28/201510.4010.4110.3310.36715,012
12/24/201510.3710.4310.3710.39455,643
12/23/201510.3310.4110.3310.40987,196
12/22/201510.3110.3310.2710.321,800,130
12/21/201510.2810.3110.2110.261,960,530
12/18/201510.4310.4610.3910.391,048,450
12/17/201510.5410.5410.3910.432,744,760
12/16/201510.4910.6510.4610.561,982,780
12/15/201510.4710.5010.4510.481,190,620
12/14/201510.3310.3810.2710.382,029,780
12/11/201510.3310.3810.3010.362,462,910
12/10/201510.5510.5810.5210.55884,073
12/9/201510.5610.6410.5110.531,212,860
12/8/201510.5010.5910.4810.581,600,280
12/7/201510.7110.7210.6410.65695,565
12/4/201510.6410.7610.6410.731,693,750
12/3/201510.6410.6810.5810.601,636,350
12/2/201510.5610.5910.4910.522,200,250
12/1/201510.5710.6510.5710.651,483,720
11/30/201510.5010.5510.4810.511,302,410
11/27/201510.4210.4510.4210.451,236,950
11/25/201510.6310.7010.6010.671,111,170
11/24/201510.7110.8010.7110.761,778,740
11/23/201510.5810.6310.5810.62707,677
11/20/201510.7010.7610.7010.751,118,660
11/19/201510.7410.7610.7010.711,154,930
11/18/201510.4910.5710.4510.571,345,780
11/17/201510.6110.6610.6110.64954,821
11/16/201510.6010.7010.6010.67998,771
11/13/201510.6010.6010.5110.54731,466
11/12/201510.7010.7310.6710.70912,938
11/11/201510.8710.9110.8310.83698,224
11/10/201510.8110.8310.7510.801,178,180
11/9/201510.8510.8810.8010.832,263,990
11/6/201510.9811.0710.9611.07692,168
11/5/201511.1911.2211.1411.21841,892
11/4/201511.3311.3511.2011.271,130,690
11/3/201511.1811.3011.1611.27961,524
10/30/201511.1511.1511.1011.121,412,540
10/29/201511.1011.1511.0611.141,286,180
10/28/201511.3011.3811.1611.281,512,460
10/26/201511.5211.5311.4911.50868,370
10/23/201511.4911.5211.4511.47516,279
10/22/201511.3311.4511.3311.42690,224
10/21/201511.3011.3011.2211.22697,175
10/20/201511.2911.3211.2711.31408,010
10/19/201511.3311.3311.2811.311,684,630
10/16/201511.4011.4111.3611.38926,346
10/15/201511.3211.4011.3111.38913,821
10/14/201511.1811.2411.1711.21953,053
10/13/201511.0311.1111.0111.05832,207
10/12/201511.2811.2811.2211.22659,771
10/9/201511.2011.2411.1411.171,230,260
10/8/201510.8210.9610.8110.95914,270
10/7/201510.8911.0010.8910.922,023,340
10/6/201510.5410.5910.5210.541,337,220
10/5/201510.3710.4810.3710.441,566,630
10/2/20159.9710.149.9510.132,858,750
10/1/201510.1210.1310.0210.111,385,140
9/30/201510.1310.1710.0810.171,281,550
9/29/201510.0410.1010.0210.041,911,930
9/28/201510.0510.069.939.971,712,830
9/25/201510.2810.2810.1510.191,553,310
9/24/201510.1910.2710.1210.261,130,440
9/23/201510.3110.3310.2310.27826,504
9/22/201510.4010.4210.3510.42860,287
9/21/201510.5710.6110.5410.55817,082
9/18/201510.6510.6710.5210.571,179,890
9/17/201510.7310.9210.7010.721,181,210
9/16/201510.6010.6910.6010.69975,262
9/15/201510.5010.5710.4710.561,004,120
9/14/201510.5210.5210.4710.49418,208
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center