$12.39 -0.18 (%) iShs MSCI Sing Shs - NYSEARCA

Jun. 29, 2015 | 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
6/29/201512.4312.4912.3912.39690,619
6/26/201512.6012.6312.5612.57340,556
6/25/201512.7712.7912.7412.75273,577
6/24/201512.9512.9912.9312.93405,356
6/23/201512.9312.9612.9212.95313,926
6/22/201512.9512.9912.9212.94376,889
6/19/201512.9112.9212.8412.84811,233
6/18/201512.9313.0012.9012.96727,314
6/17/201512.8112.9812.7712.97691,456
6/16/201512.7912.8312.7512.80657,045
6/15/201512.7212.7712.6912.76652,311
6/12/201512.8712.9412.8612.91887,082
6/11/201512.8612.8912.8412.88720,383
6/10/201512.7812.8712.7812.85733,958
6/9/201512.6412.6412.5812.61524,935
6/8/201512.5812.5912.5612.58721,760
6/5/201512.6312.6612.5612.63920,737
6/4/201512.7712.8112.7412.76730,659
6/3/201512.8012.8612.7512.841,014,660
6/2/201512.7312.8112.7112.79913,047
6/1/201512.8212.8612.7912.811,007,380
5/29/201512.9012.9312.8812.88731,200
5/28/201512.9913.0612.9713.051,272,560
5/27/201513.0313.1012.9513.091,233,920
5/26/201513.2713.2913.1613.191,018,700
5/22/201513.4213.4413.3813.43512,871
5/21/201513.4113.4613.3713.45475,420
5/20/201513.4013.4513.3713.41444,572
5/19/201513.4813.5013.4213.45774,843
5/18/201513.6013.6013.5213.52904,942
5/15/201513.5413.6513.5413.65704,564
5/14/201513.6413.6613.6213.63565,922
5/13/201513.5213.5513.5013.52753,124
5/12/201513.3813.4213.3413.41940,503
5/11/201513.5113.5513.4813.481,065,350
5/8/201513.5313.6213.5313.571,005,350
5/7/201513.4213.4713.4113.441,320,650
5/6/201513.5713.5813.4813.50721,465
5/5/201513.5613.5813.5013.521,047,380
5/4/201513.5813.6313.5313.631,640,910
5/1/201513.7013.7213.6813.69622,639
4/30/201513.7213.7313.6713.68901,199
4/29/201513.7413.8013.7313.731,083,180
4/28/201513.7013.7713.6913.77619,464
4/27/201513.7013.7813.6513.672,093,780
4/24/201513.6113.6513.5913.63977,344
4/23/201513.4213.5013.4013.49673,781
4/22/201513.4113.4413.3913.42589,493
4/21/201513.3513.3813.3313.371,208,670
4/20/201513.4113.4513.4013.42807,533
4/17/201513.4113.4613.3813.45684,230
4/16/201513.3813.5013.3713.48580,595
4/15/201513.3613.4813.3613.45802,402
4/14/201513.2613.3313.2613.29803,279
4/13/201513.0113.0613.0113.01626,724
4/10/201513.0513.0713.0313.06591,160
4/9/201513.0613.1013.0613.09742,912
4/8/201513.1113.1413.0513.142,002,600
4/7/201513.0513.0612.9912.99421,432
4/6/201513.0913.1213.0613.07567,555
4/2/201512.9913.0612.9813.04780,765
4/1/201512.8612.9212.8512.891,129,160
3/31/201512.7312.8012.7312.802,026,660
3/30/201512.8812.9012.8612.87900,972
3/27/201512.8612.9012.8612.88719,610
3/26/201512.8612.8712.8212.821,144,180
3/25/201512.8312.8412.6912.711,164,050
3/24/201512.8012.8212.7912.80429,948
3/23/201512.7312.8312.7212.821,153,490
3/20/201512.6012.7112.6012.71914,534
3/19/201512.4412.4712.3912.45715,292
3/18/201512.2412.5412.2412.541,148,260
3/17/201512.3212.3812.2912.38762,045
3/16/201512.3612.4312.3612.421,073,150
3/13/201512.3212.3212.2212.271,906,680
3/11/201512.3312.3312.2712.271,077,910
3/10/201512.4112.4212.3312.331,385,540
3/9/201512.5212.5312.5012.50706,815
3/6/201512.6112.6312.5412.56996,260
3/5/201512.6812.7012.6512.68766,976
3/4/201512.7212.7312.6912.72394,353
3/3/201512.7712.8112.7712.79543,213
3/2/201512.7712.7812.7312.77526,447
2/27/201512.8212.8412.8012.82692,400
2/26/201512.9512.9812.9212.92510,088
2/25/201513.0213.0312.9913.01681,087
2/24/201512.9313.0212.9212.99637,510
2/23/201512.8412.8912.8312.88630,781
2/20/201512.9012.9812.8712.96520,691
2/19/201512.9012.9512.8912.89551,799
2/18/201512.9012.9612.8612.96388,934
2/17/201512.8612.9112.8612.90717,411
2/13/201512.8812.9612.8812.96757,132
2/12/201512.8712.9212.8712.92912,365
2/11/201512.8712.9212.8512.89464,959
2/10/201512.8612.9212.8612.90527,358
2/9/201512.8512.9012.8512.87610,153
2/6/201512.9512.9912.9212.961,145,830
2/5/201512.9213.0112.9112.97948,112
2/4/201512.9813.0112.9412.961,055,050
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!