ISHARES MSCI SINGAPORE INDEX $14.41

down -0.07


17/5/2013 05:17 PM  |  NYSEARCA : EWS  |  Industries :
Type:

EWS historical data

Date Open High Low Close Volume
5/17/2013 14.46 14.48 14.37 14.41 53474
5/16/2013 14.49 14.53 14.45 14.48 6795
5/15/2013 14.59 14.61 14.53 14.59 6854
5/14/2013 14.59 14.65 14.59 14.65 14196
5/13/2013 14.61 14.61 14.55 14.60 7027
5/10/2013 14.66 14.67 14.60 14.66 13519
5/9/2013 14.68 14.71 14.62 14.69 26685
5/8/2013 14.64 14.69 14.64 14.69 6335
5/7/2013 14.50 14.54 14.44 14.53 19838
5/6/2013 14.45 14.52 14.44 14.50 9295
5/3/2013 14.42 14.48 14.42 14.45 14652
5/2/2013 14.48 14.56 14.48 14.55 15621
5/1/2013 14.46 14.46 14.26 14.32 15413
4/30/2013 14.42 14.46 14.36 14.44 12379
4/29/2013 14.35 14.43 14.32 14.38 15533
4/26/2013 14.22 14.23 14.18 14.21 11881
4/25/2013 14.11 14.17 14.08 14.17 22173
4/24/2013 13.87 13.95 13.86 13.90 8727
4/23/2013 13.75 13.82 13.69 13.80 23337
4/22/2013 13.86 13.91 13.82 13.88 19955
4/19/2013 13.95 13.97 13.92 13.95 6943
4/18/2013 13.93 13.95 13.86 13.88 11546
4/17/2013 13.84 13.87 13.77 13.79 21908
4/16/2013 13.90 13.94 13.84 13.91 27369
4/15/2013 13.90 13.90 13.71 13.75 19840
4/12/2013 13.88 13.92 13.82 13.90 14472
4/11/2013 13.97 14.01 13.95 13.99 10456
4/10/2013 13.95 13.99 13.92 13.95 20859
4/9/2013 13.89 13.98 13.86 13.95 12478
4/8/2013 13.85 13.85 13.79 13.82 21388
4/5/2013 13.79 13.92 13.76 13.89 11618
4/4/2013 13.91 13.95 13.86 13.92 13613
4/3/2013 14.01 14.01 13.88 13.90 15702
4/2/2013 13.93 13.99 13.91 13.92 14255
4/1/2013 13.93 13.95 13.81 13.83 8489
3/28/2013 13.89 13.97 13.89 13.96 8193
3/27/2013 13.87 13.92 13.82 13.91 12421
3/26/2013 13.77 13.87 13.77 13.87 8910
3/25/2013 13.73 13.77 13.65 13.67 11013
3/22/2013 13.64 13.67 13.61 13.65 6641
3/21/2013 13.61 13.65 13.58 13.60 7755
3/20/2013 13.58 13.59 13.54 13.56 8850
3/19/2013 13.67 13.67 13.53 13.59 15293
3/18/2013 13.58 13.61 13.55 13.58 16058
3/15/2013 13.70 13.71 13.65 13.68 7592
3/14/2013 13.66 13.72 13.66 13.71 4999
3/13/2013 13.69 13.69 13.64 13.64 15389
3/12/2013 13.76 13.77 13.71 13.73 15464
3/11/2013 13.69 13.71 13.65 13.67 14741
3/8/2013 13.70 13.76 13.66 13.75 23039
3/7/2013 13.77 13.78 13.74 13.74 14480
3/6/2013 13.72 13.73 13.68 13.69 13947
3/5/2013 13.60 13.66 13.60 13.62 17237
3/4/2013 13.50 13.53 13.44 13.53 14883
3/1/2013 13.66 13.72 13.61 13.70 15274
2/28/2013 13.73 13.76 13.65 13.66 16290
2/27/2013 13.70 13.81 13.65 13.76 13513
2/26/2013 13.63 13.68 13.56 13.61 13438
2/25/2013 13.86 13.86 13.58 13.58 17082
2/22/2013 13.78 13.84 13.78 13.83 9595
2/21/2013 13.80 13.81 13.68 13.74 13187
2/20/2013 13.92 13.94 13.82 13.86 12391
2/19/2013 13.90 13.95 13.88 13.89 18817
2/15/2013 13.85 13.85 13.78 13.80 12932
2/14/2013 13.87 13.89 13.83 13.89 13789
2/13/2013 13.91 13.95 13.89 13.90 11547
2/12/2013 13.81 13.89 13.76 13.86 7542
2/11/2013 13.82 13.85 13.77 13.81 9321
2/8/2013 13.80 13.86 13.75 13.83 9044
2/7/2013 13.72 13.74 13.62 13.69 12262
2/6/2013 13.69 13.79 13.69 13.78 16586
2/5/2013 13.74 13.82 13.72 13.75 15394
2/4/2013 13.81 13.81 13.70 13.72 17789
2/1/2013 13.82 13.85 13.78 13.80 16413
1/31/2013 13.74 13.78 13.71 13.77 22644
1/30/2013 13.72 13.81 13.72 13.78 40392
1/29/2013 13.64 13.74 13.60 13.70 18474
1/28/2013 13.66 13.70 13.63 13.66 14255
1/25/2013 13.71 13.71 13.61 13.67 14055
1/24/2013 13.70 13.75 13.68 13.72 11222
1/23/2013 13.62 13.67 13.61 13.63 15546
1/22/2013 13.62 13.65 13.60 13.63 8743
1/18/2013 13.64 13.66 13.59 13.64 9813
1/17/2013 13.65 13.72 13.64 13.66 13762
1/16/2013 13.62 13.67 13.61 13.65 15435
1/15/2013 13.55 13.60 13.53 13.57 12285
1/14/2013 13.61 13.62 13.55 13.62 8890
1/11/2013 13.73 13.75 13.68 13.71 17418
1/10/2013 13.79 13.86 13.76 13.83 17995
1/9/2013 13.71 13.72 13.67 13.68 14933
1/8/2013 13.59 13.60 13.51 13.55 17207
1/7/2013 13.65 13.67 13.61 13.63 16204
1/4/2013 13.70 13.81 13.69 13.76 27963
1/3/2013 13.81 13.90 13.77 13.77 49911
1/2/2013 13.81 13.89 13.78 13.89 24757
12/31/2012 13.57 13.71 13.57 13.69 18836
12/28/2012 13.55 13.63 13.53 13.59 21767
12/27/2012 13.63 13.63 13.52 13.59 12540
12/26/2012 13.60 13.62 13.54 13.54 9218
12/24/2012 13.58 13.58 13.54 13.57 3703
Marketplace
Trading Center