$12.85 +0.09 (%) iShs MSCI Sing Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
12/19/201412.8212.9112.8212.851,185,220
12/18/201412.7212.7712.7012.761,512,940
12/17/201412.6412.7812.6312.691,679,780
12/16/201412.8612.9612.8312.881,475,190
12/15/201413.1413.1713.0513.061,603,020
12/12/201413.2813.3113.1913.191,544,530
12/11/201413.2813.3413.2513.291,115,580
12/10/201413.2813.3313.2313.261,306,480
12/9/201413.1413.2113.1213.171,307,610
12/8/201413.0213.0513.0113.04814,493
12/5/201413.0913.1213.0713.11950,102
12/4/201413.1113.1213.0713.10997,776
12/3/201413.1413.1713.1213.141,088,130
12/2/201413.2113.2313.1713.19927,205
12/1/201413.2013.2013.1113.151,415,090
11/28/201413.2013.4513.2013.41544,653
11/26/201413.4413.5013.4413.48931,975
11/25/201413.4513.4613.4313.43633,831
11/24/201413.3713.3913.3513.39604,609
11/21/201413.4913.5013.4413.49782,522
11/20/201413.2713.3213.2613.30527,448
11/19/201413.3113.3913.2913.34549,902
11/18/201413.3313.3913.3313.36471,590
11/17/201413.2313.2713.2313.27457,103
11/14/201413.3013.3813.2913.37524,113
11/13/201413.3413.3813.3213.33395,658
11/12/201413.2413.2713.2213.26374,719
11/11/201413.2913.3213.2413.32416,780
11/10/201413.3913.4013.3413.36492,899
11/7/201413.2413.3413.2413.34711,572
11/6/201413.2513.3013.2313.24504,644
11/5/201413.1913.2713.1513.24756,413
11/4/201413.2013.2713.2013.26574,860
11/3/201413.2913.3413.2613.271,258,850
10/31/201413.3013.3213.2513.27870,915
10/30/201413.0913.1813.0913.16621,803
10/29/201413.2013.2113.0313.101,138,470
10/28/201413.1213.2013.0913.191,525,650
10/27/201413.0813.1413.0813.081,165,220
10/24/201413.1213.1713.1113.17607,215
10/23/201413.2113.2313.1613.17848,846
10/22/201413.1713.2013.1113.121,642,620
10/21/201413.1413.2113.1413.151,614,270
10/20/201412.9813.0612.9713.021,022,660
10/17/201412.9112.9612.9012.941,103,840
10/16/201412.7612.9512.7412.871,825,660
10/15/201413.0113.0612.8613.021,268,780
10/14/201413.0713.1113.0013.02670,844
10/13/201413.1213.1413.0213.021,354,760
10/10/201413.1813.1813.0313.031,216,920
10/9/201413.3413.3613.2313.271,459,730
10/8/201413.1413.3113.1013.301,437,340
10/7/201413.2013.2213.1513.161,170,960
10/6/201413.2913.3113.2513.281,355,610
10/3/201413.2713.2813.2213.231,294,130
10/2/201413.2313.2713.1213.252,057,910
10/1/201413.2913.3213.2413.261,017,350
9/30/201413.3313.3613.3013.341,001,960
9/29/201413.4613.4813.4113.411,165,120
9/26/201413.4913.5013.4613.49962,857
9/25/201413.4713.4813.3913.391,061,280
9/24/201413.5713.6013.5413.59639,699
9/23/201413.4813.5313.4813.51732,082
9/22/201413.5513.5513.4313.451,141,860
9/19/201413.5913.6013.5413.55706,706
9/18/201413.5213.5713.5213.55466,551
9/17/201413.5813.6213.5213.53790,463
9/16/201413.4713.6213.4613.601,668,230
9/15/201413.6513.6813.5813.59954,159
9/12/201413.7913.8113.7413.761,163,620
9/11/201413.7413.7913.7413.76763,568
9/10/201413.7213.8313.7113.82650,411
9/9/201413.7913.8013.6913.761,059,670
9/8/201413.8213.8613.8013.80797,926
9/5/201413.9013.9613.8713.941,176,760
9/4/201413.9513.9813.9013.941,101,610
9/3/201413.9914.0413.9914.041,130,100
9/2/201413.9113.9413.8713.881,570,620
8/29/201413.9913.9913.9313.961,069,390
8/28/201413.9714.0313.9614.03562,995
8/27/201414.0514.0814.0414.07345,237
8/26/201413.9614.0213.9613.98487,134
8/25/201413.9614.0013.9613.99527,731
8/22/201413.9513.9613.9013.92416,533
8/21/201413.9313.9813.9213.92701,493
8/20/201413.9313.9613.9113.92737,862
8/19/201413.9713.9913.9513.99573,977
8/18/201413.9313.9713.9113.92733,136
8/15/201413.9213.9713.8613.941,161,790
8/14/201413.8813.9213.8713.92673,187
8/13/201413.9213.9413.8913.93548,565
8/12/201413.8113.8413.7913.82543,020
8/11/201413.8713.9013.8413.89824,741
8/8/201413.7313.7913.7213.773,094,760
8/7/201413.8313.8713.8213.83632,062
8/6/201413.8213.9113.8113.89705,667
8/5/201413.9113.9413.8813.921,227,720
8/4/201413.9413.9913.9113.991,018,280
8/1/201414.0414.0513.9914.042,268,340
7/31/201414.0714.1314.0314.061,342,090
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center