$13.26 -0.08 (%) iShs MSCI Sing Shs - NYSEARCA

Oct. 1, 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
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
7/30/201414.0714.0914.0014.06599,802
7/29/201414.0814.1114.0714.07631,408
7/28/201414.0414.1014.0314.101,245,890
7/25/201414.0914.0914.0214.041,314,440
7/24/201414.1414.1614.1114.131,008,570
7/23/201414.0714.1214.0714.11638,524
7/22/201414.0014.0413.9714.021,653,440
7/21/201413.8813.9313.8513.92720,018
7/18/201413.8413.9113.8313.90733,523
7/17/201413.8113.8413.7113.711,780,070
7/16/201413.8413.8713.8213.841,050,960
7/15/201413.8013.8113.7313.781,413,710
7/14/201413.7813.8013.7613.77534,351
7/11/201413.7313.7713.7213.74725,967
7/10/201413.5413.6313.5313.63521,334
7/9/201413.6413.7013.6413.70786,257
7/8/201413.7313.7313.6313.641,478,300
7/7/201413.6713.7013.6613.681,014,550
7/3/201413.5813.6613.5813.66528,887
7/2/201413.5413.5813.5013.58818,909
7/1/201413.4713.5213.4513.521,193,870
6/30/201413.5613.5813.5213.52490,776
6/27/201413.5613.5913.5313.59810,544
6/26/201413.5613.6013.5413.60559,245
6/25/201413.5213.5713.4813.55775,445
6/24/201413.7113.7813.6913.69794,748
6/20/201413.6913.7113.6513.68546,410
6/19/201413.7313.7613.6913.741,227,380
6/18/201413.7613.8413.6913.831,427,640
6/17/201413.7213.7313.6713.691,042,570
6/16/201413.8113.8313.7813.80803,671
6/13/201413.8113.8513.7913.83569,646
6/12/201413.8413.8613.8013.81813,691
6/11/201413.8413.8713.7913.82960,757
6/10/201413.8713.9413.8613.94929,899
6/9/201413.9114.0013.9113.981,425,870
6/6/201413.8913.9213.8613.891,833,280
6/5/201413.7413.8113.7313.80493,071
6/4/201413.7213.7313.6913.70792,735
6/3/201413.7713.8313.7513.80698,582
6/2/201413.8013.8413.7713.822,148,580
5/30/201413.8013.8713.8013.862,232,320
5/29/201413.8413.9013.8413.90607,487
5/28/201413.7113.7613.6913.751,797,130
5/27/201414.1614.1613.6613.722,216,450
5/23/201413.7713.8213.7513.78684,939
5/22/201413.7313.7613.7213.75423,740
5/21/201413.7413.7913.7413.78543,775
5/20/201413.7613.7613.7113.72587,411
5/19/201413.8013.8313.7513.81647,457
5/16/201413.7113.7913.6913.76861,417
5/15/201413.7213.7713.6913.70857,370
5/13/201413.6413.6813.5813.621,548,410
5/12/201413.5613.6913.5413.671,358,320
5/8/201413.6213.6913.6013.61910,738
5/7/201413.5513.6313.5313.611,447,420
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center