$10.74 -0.13 (%) iShs MSCI Sing Shs - NYSE ARCA

Sep. 23, 2016 | 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
9/23/201610.7610.7910.7310.74662,552
9/22/201610.8510.8910.8310.87761,598
9/21/201610.7510.9210.7410.92820,535
9/20/201610.7410.7410.6910.721,103,690
9/19/201610.6810.7310.6610.69908,227
9/16/201610.6110.6210.5510.60759,435
9/15/201610.5510.6710.5310.66853,468
9/14/201610.5210.6210.5210.541,124,270
9/13/201610.6310.6410.4710.501,615,550
9/12/201610.6010.7910.6010.761,296,530
9/9/201610.8210.8210.7310.732,996,140
9/8/201611.0311.0610.9710.99949,164
9/7/201611.0811.0911.0311.06753,501
9/6/201610.9711.1010.9711.101,268,190
9/2/201610.6110.6610.5910.641,185,700
9/1/201610.5510.6410.5510.64997,086
8/31/201610.6310.6310.5810.591,384,290
8/30/201610.6710.7010.6110.66733,466
8/29/201610.7010.7710.6810.77798,806
8/26/201610.8610.9610.7310.781,815,970
8/25/201610.9310.9910.9310.961,244,650
8/24/201610.8910.9310.8710.871,031,110
8/23/201610.8710.8810.8110.82747,984
8/22/201610.7910.8210.7510.78736,462
8/19/201610.8310.9010.8210.87793,947
8/18/201610.8610.9510.8610.95931,071
8/17/201610.8810.9210.7910.891,212,430
8/16/201610.9811.0010.9310.94794,272
8/15/201610.9311.0310.9311.00867,288
8/12/201610.9310.9310.8610.90600,833
8/11/201610.9711.0310.9511.02695,823
8/10/201610.9610.9710.9210.95802,884
8/9/201610.9911.0110.9410.961,538,360
8/8/201610.9010.9410.9010.93603,101
8/5/201610.8210.8510.7710.84869,434
8/4/201610.8310.8810.8210.84702,248
8/3/201610.7610.8410.7610.831,271,220
8/2/201610.8810.9010.7910.83899,988
8/1/201610.9510.9910.9210.951,469,010
7/29/201610.8210.9410.8210.922,741,990
7/28/201610.9010.9510.9010.95934,032
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center