$10.79 -0.06 (%) iShs MSCI Sing Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWS historical data

Date Open High Low Close Volume
8/28/201510.7710.8110.7410.791,371,470
8/27/201510.8010.9010.7810.852,020,340
8/26/201510.5710.6210.4310.622,044,260
8/25/201510.6811.0010.4510.452,615,820
8/24/20159.9510.259.8310.183,037,720
8/21/201510.7510.7610.5610.591,441,430
8/20/201510.9110.9510.8510.851,038,930
8/19/201511.0811.1010.9611.021,384,860
8/18/201511.1411.1511.0911.101,004,350
8/17/201511.1311.1711.1011.16862,232
8/14/201511.3511.3811.3011.351,010,700
8/13/201511.2611.3311.2611.281,201,720
8/12/201511.1411.2211.0711.191,243,380
8/11/201511.4311.4911.3911.442,266,480
8/10/201511.8111.9311.8011.931,007,790
8/7/201511.7811.8211.7611.81731,981
8/6/201511.8511.8511.7811.81706,189
8/5/201511.8711.9011.8311.84808,089
8/4/201511.9311.9611.8911.91729,009
8/3/201511.9211.9511.8711.901,045,320
7/31/201512.0412.0912.0212.043,473,930
7/30/201512.1812.1812.0912.141,269,060
7/29/201512.3012.3812.2912.36570,526
7/28/201512.2812.3212.2412.32539,836
7/27/201512.3312.3512.2812.29975,325
7/24/201512.4812.5212.4412.47729,555
7/23/201512.5512.5912.4912.51643,053
7/22/201512.5712.5812.5312.54406,120
7/21/201512.6412.6612.6112.63193,817
7/20/201512.5912.6412.5812.63698,485
7/17/201512.6112.6212.5912.59343,628
7/16/201512.5612.6312.5612.62604,530
7/15/201512.4912.5312.4812.50574,130
7/14/201512.5012.5612.5012.54477,566
7/13/201512.5212.5812.5212.58571,015
7/10/201512.4612.5312.4612.52679,952
7/9/201512.4812.4812.3712.37482,763
7/8/201512.4712.4712.3712.381,070,800
7/7/201512.5712.6012.4612.581,910,130
7/6/201512.5812.6912.5512.63619,564
7/2/201512.6212.6612.6012.63297,577
7/1/201512.6412.6412.5712.59990,457
6/30/201512.6312.6512.5612.57898,759
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
  • 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!