iShs MSCI Sing Shs  $14.04

down -0.09


25/7/2014 04:00 PM  |  NYSEARCA : EWS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
7/25/201414.0914.0914.0214.041,314,440
7/24/201414.1414.1614.1114.131,008,570
7/23/201414.0714.1214.0714.11638,524
7/22/201414.0014.0413.9714.021,653,440
7/21/201413.8813.9313.8513.92720,018
7/18/201413.8413.9113.8313.90733,523
7/17/201413.8113.8413.7113.711,780,070
7/16/201413.8413.8713.8213.841,050,960
7/15/201413.8013.8113.7313.781,413,710
7/14/201413.7813.8013.7613.77534,351
7/11/201413.7313.7713.7213.74725,967
7/10/201413.5413.6313.5313.63521,334
7/9/201413.6413.7013.6413.70786,257
7/8/201413.7313.7313.6313.641,478,300
7/7/201413.6713.7013.6613.681,014,550
7/3/201413.5813.6613.5813.66528,887
7/2/201413.5413.5813.5013.58818,909
7/1/201413.4713.5213.4513.521,193,870
6/30/201413.5613.5813.5213.52490,776
6/27/201413.5613.5913.5313.59810,544
6/26/201413.5613.6013.5413.60559,245
6/25/201413.5213.5713.4813.55775,445
6/24/201413.7113.7813.6913.69794,748
6/20/201413.6913.7113.6513.68546,410
6/19/201413.7313.7613.6913.741,227,380
6/18/201413.7613.8413.6913.831,427,640
6/17/201413.7213.7313.6713.691,042,570
6/16/201413.8113.8313.7813.80803,671
6/13/201413.8113.8513.7913.83569,646
6/12/201413.8413.8613.8013.81813,691
6/11/201413.8413.8713.7913.82960,757
6/10/201413.8713.9413.8613.94929,899
6/9/201413.9114.0013.9113.981,425,870
6/6/201413.8913.9213.8613.891,833,280
6/5/201413.7413.8113.7313.80493,071
6/4/201413.7213.7313.6913.70792,735
6/3/201413.7713.8313.7513.80698,582
6/2/201413.8013.8413.7713.822,148,580
5/30/201413.8013.8713.8013.862,232,320
5/29/201413.8413.9013.8413.90607,487
5/28/201413.7113.7613.6913.751,797,130
5/27/201414.1614.1613.6613.722,216,450
5/23/201413.7713.8213.7513.78684,939
5/22/201413.7313.7613.7213.75423,740
5/21/201413.7413.7913.7413.78543,775
5/20/201413.7613.7613.7113.72587,411
5/19/201413.8013.8313.7513.81647,457
5/16/201413.7113.7913.6913.76861,417
5/15/201413.7213.7713.6913.70857,370
5/13/201413.6413.6813.5813.621,548,410
5/12/201413.5613.6913.5413.671,358,320
5/8/201413.6213.6913.6013.61910,738
5/7/201413.5513.6313.5313.611,447,420
5/6/201413.5913.6713.5813.611,001,340
5/5/201413.5313.6213.5213.61825,032
5/2/201413.5913.6313.5413.59863,334
5/1/201413.6213.6513.5813.643,057,820
4/30/201413.5313.6113.5313.611,435,540
4/29/201413.4113.5013.4113.45562,387
4/28/201413.4113.4613.3813.44867,806
4/25/201413.4613.4713.3613.371,486,560
4/24/201413.5013.5413.4513.51751,359
4/23/201413.4213.4413.3913.40583,893
4/22/201413.4913.5613.4913.54615,809
4/21/201413.4513.5013.4513.49564,292
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
Trading Center