$10.45 -0.19 (%) iShs MSCI Sing Shs - NYSE ARCA

May. 4, 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
5/3/201610.7310.7310.6310.642,105,080
5/2/201610.8410.9110.8210.901,366,730
4/29/201610.9010.9310.8010.872,145,640
4/28/201610.9811.0610.9610.981,413,300
4/27/201611.0211.0910.9811.041,344,710
4/26/201611.0511.0811.0211.06816,850
4/25/201611.1011.1011.0411.071,218,640
4/22/201611.1911.2211.1211.151,165,100
4/21/201611.3011.3011.1711.211,854,190
4/20/201611.3311.3711.3011.321,149,100
4/19/201611.3211.4111.3211.371,436,070
4/18/201611.0211.1511.0211.142,316,950
4/15/201611.0711.0811.0411.05976,690
4/14/201611.0411.0511.0111.021,407,900
4/13/201611.0311.0811.0111.052,250,240
4/12/201610.7210.8310.6910.821,548,880
4/11/201610.7410.7910.7110.741,159,020
4/8/201610.7310.7310.6210.64965,340
4/7/201610.6410.6710.5710.601,839,820
4/6/201610.6110.7510.6010.741,596,370
4/5/201610.5910.6010.5310.561,498,540
4/4/201610.8210.8210.7310.741,361,920
4/1/201610.7110.8510.6810.846,169,540
3/31/201610.9110.9310.8410.86975,920
3/30/201610.9811.0510.9510.961,130,030
3/29/201610.5910.8010.5710.771,280,540
3/28/201610.6310.6410.6110.64746,388
3/24/201610.6810.7110.6210.711,155,970
3/23/201610.8910.8910.7910.79974,694
3/22/201610.9310.9410.9010.941,241,150
3/21/201610.9510.9710.9110.953,237,220
3/18/201611.0911.1111.0111.011,644,890
3/17/201610.8911.0210.8511.011,414,860
3/16/201610.5210.7610.5010.722,329,320
3/15/201610.5310.5410.5010.54988,586
3/14/201610.6110.6510.5910.60644,445
3/11/201610.5910.6510.5510.631,412,640
3/10/201610.4210.4710.3410.431,422,330
3/9/201610.4110.5110.4110.451,361,360
3/8/201610.3310.3910.2910.331,166,620
3/7/201610.4610.5710.4610.571,265,320
3/4/201610.5310.6610.5310.611,737,940
3/3/201610.2710.3210.2410.292,001,500
3/2/20169.9010.039.9010.032,130,040
3/1/20169.789.909.769.90837,611
2/29/20169.759.789.699.701,690,420
2/26/20169.679.699.579.58624,759
2/25/20169.549.609.509.581,114,220
2/24/20169.429.599.419.571,661,210
2/23/20169.759.759.689.711,271,390
2/22/20169.739.839.729.82927,225
2/19/20169.639.699.619.652,169,830
2/18/20169.769.789.699.691,352,680
2/17/20169.589.699.569.68986,010
2/16/20169.679.689.629.671,660,090
2/12/20169.339.409.309.40965,388
2/11/20169.279.359.249.283,596,640
2/10/20169.419.509.379.391,490,600
2/9/20169.319.399.179.241,971,620
2/8/20169.409.419.309.391,290,450
2/5/20169.559.569.439.431,645,890
2/4/20169.329.409.289.331,390,180
2/3/20169.059.188.929.143,381,760
2/2/20169.159.159.039.041,705,880
2/1/20169.249.299.199.282,643,750
1/29/20169.369.399.329.391,251,400
1/28/20169.159.169.039.101,752,490
1/27/20169.099.189.049.061,692,290
1/26/20169.139.229.139.221,049,790
1/25/20169.209.239.129.121,948,350
1/22/20169.209.249.189.241,441,960
1/21/20168.989.128.949.032,585,310
1/20/20169.059.098.919.006,955,980
1/19/20169.339.349.229.272,919,880
1/15/20169.179.219.089.142,756,210
1/14/20169.309.459.269.432,885,900
1/13/20169.519.549.339.372,256,020
1/12/20169.639.639.529.571,624,080
1/11/20169.609.619.499.591,776,950
1/8/20169.659.659.569.582,618,800
1/7/20169.589.709.549.621,889,960
1/6/20169.889.919.839.891,547,070
1/5/201610.0810.1210.0610.09907,015
1/4/201610.0010.059.9610.051,864,250
12/31/201510.3310.3410.2710.281,107,680
12/30/201510.3210.3610.3110.341,114,460
12/29/201510.3910.4310.3910.40840,119
12/28/201510.4010.4110.3310.36715,012
12/24/201510.3710.4310.3710.39455,643
12/23/201510.3310.4110.3310.40987,196
12/22/201510.3110.3310.2710.321,800,130
12/21/201510.2810.3110.2110.261,960,530
12/18/201510.4310.4610.3910.391,048,450
12/17/201510.5410.5410.3910.432,744,760
12/16/201510.4910.6510.4610.561,982,780
12/15/201510.4710.5010.4510.481,190,620
12/14/201510.3310.3810.2710.382,029,780
12/11/201510.3310.3810.3010.362,462,910
12/10/201510.5510.5810.5210.55884,073
12/9/201510.5610.6410.5110.531,212,860
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center