$21.43 +0.15 (%) iSh MSCI Sng Cp Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
12/2/201621.4021.5321.4021.43664,512
12/1/201621.3221.3221.2321.28761,015
11/30/201621.1421.1621.0521.05580,084
11/29/201620.9221.0120.8720.98633,997
11/28/201620.9921.0620.9621.00765,831
11/25/201620.8320.9020.8320.87369,462
11/23/201620.5520.5620.4920.52597,946
11/21/201620.5420.6120.4820.61787,164
11/18/201620.7020.7020.5220.59957,816
11/17/201620.5220.5920.4720.50707,440
11/16/201620.3420.4320.3120.37630,003
11/15/201620.3320.4820.3120.46682,920
11/14/201620.2520.2720.1220.21718,937
11/11/201620.3720.4320.2420.361,278,430
11/10/201620.6820.6920.4520.521,554,180
11/9/201620.7320.9420.6520.741,731,760
11/8/201620.9021.1220.8921.06836,238
11/4/201610.2610.3210.2510.27707,461
11/3/201610.3710.3810.3310.361,394,170
11/2/201610.3910.4110.3210.321,049,030
11/1/201610.3610.3610.2710.30830,783
10/31/201610.3110.3510.2810.351,041,750
10/28/201610.3310.3610.2810.311,223,740
10/27/201610.4310.4310.3510.37873,874
10/26/201610.4410.4410.3910.401,078,740
10/25/201610.4810.5210.4710.50739,528
10/24/201610.5010.5110.4710.51719,349
10/21/201610.3610.4310.3510.42383,400
10/20/201610.4710.5010.4210.46896,965
10/19/201610.5210.5310.4910.51543,284
10/18/201610.4710.5010.4510.47565,331
10/17/201610.3810.4210.3810.41904,140
10/14/201610.4210.4610.3810.38716,677
10/13/201610.3810.4310.2910.391,132,140
10/12/201610.4110.4310.3710.421,084,840
10/11/201610.6210.6210.5010.52760,425
10/10/201610.7210.7510.6710.72607,833
10/7/201610.7910.8010.6210.722,790,870
10/6/201610.8110.8410.7810.84467,150
10/5/201610.8110.8810.8110.87530,888
10/4/201610.7910.7910.6910.711,082,740
10/3/201610.7810.8310.7510.811,320,830
9/30/201610.8110.9110.8110.861,232,140
9/29/201610.8410.8910.7610.781,627,450
9/28/201610.7610.8410.7210.84637,894
9/27/201610.7410.7910.7010.79858,384
9/26/201610.7510.7710.7010.70841,529
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center