$12.82 +0.11 (%) iShs MSCI Sing Shs - NYSEARCA

Mar. 26, 2015 | 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
3/25/201512.8312.8412.6912.711,164,050
3/24/201512.8012.8212.7912.80429,948
3/23/201512.7312.8312.7212.821,153,490
3/20/201512.6012.7112.6012.71914,534
3/19/201512.4412.4712.3912.45715,292
3/18/201512.2412.5412.2412.541,148,260
3/17/201512.3212.3812.2912.38762,045
3/16/201512.3612.4312.3612.421,073,150
3/13/201512.3212.3212.2212.271,906,680
3/11/201512.3312.3312.2712.271,077,910
3/10/201512.4112.4212.3312.331,385,540
3/9/201512.5212.5312.5012.50706,815
3/6/201512.6112.6312.5412.56996,260
3/5/201512.6812.7012.6512.68766,976
3/4/201512.7212.7312.6912.72394,353
3/3/201512.7712.8112.7712.79543,213
3/2/201512.7712.7812.7312.77526,447
2/27/201512.8212.8412.8012.82692,400
2/26/201512.9512.9812.9212.92510,088
2/25/201513.0213.0312.9913.01681,087
2/24/201512.9313.0212.9212.99637,510
2/23/201512.8412.8912.8312.88630,781
2/20/201512.9012.9812.8712.96520,691
2/19/201512.9012.9512.8912.89551,799
2/18/201512.9012.9612.8612.96388,934
2/17/201512.8612.9112.8612.90717,411
2/13/201512.8812.9612.8812.96757,132
2/12/201512.8712.9212.8712.92912,365
2/11/201512.8712.9212.8512.89464,959
2/10/201512.8612.9212.8612.90527,358
2/9/201512.8512.9012.8512.87610,153
2/6/201512.9512.9912.9212.961,145,830
2/5/201512.9213.0112.9112.97948,112
2/4/201512.9813.0112.9412.961,055,050
2/3/201512.9012.9712.8912.961,112,780
2/2/201512.8812.9412.8612.921,355,510
1/30/201512.8312.8412.7712.771,117,840
1/29/201512.8812.9212.8412.92843,520
1/28/201512.8612.8812.7612.77955,917
1/27/201512.8812.9312.8612.93912,889
1/26/201512.9012.9612.8812.93588,454
1/23/201513.0013.0312.9612.97817,367
1/22/201512.9813.0512.9513.001,447,580
1/21/201512.8212.8912.8112.851,002,440
1/20/201512.7312.7812.7012.75615,954
1/16/201512.6712.7512.6512.74874,687
1/15/201512.8212.8612.7712.801,186,470
1/14/201512.6412.7012.6012.681,277,630
1/13/201512.7512.8112.6712.73560,963
1/12/201512.7412.7712.6912.71682,209
1/9/201512.7912.8112.7312.79676,030
1/8/201512.8412.9512.8412.941,001,900
1/6/201512.5812.6212.5212.541,549,870
1/5/201512.7712.7812.6712.691,140,980
1/2/201513.0513.0512.9612.97721,319
12/31/201413.1013.2013.0713.081,358,080
12/30/201413.1113.1513.0813.131,705,160
12/29/201413.0813.1313.0813.08870,693
12/26/201413.0813.0913.0513.08462,643
12/24/201413.0213.0813.0213.07531,401
12/23/201413.0713.0712.9812.99836,436
12/22/201413.0113.0712.9913.061,179,360
12/19/201412.8212.9112.8212.851,185,220
12/18/201412.7212.7712.7012.761,512,940
12/17/201412.6412.7812.6312.691,679,780
12/16/201412.8612.9612.8312.881,475,190
12/15/201413.1413.1713.0513.061,603,020
12/12/201413.2813.3113.1913.191,544,530
12/11/201413.2813.3413.2513.291,115,580
12/10/201413.2813.3313.2313.261,306,480
12/9/201413.1413.2113.1213.171,307,610
12/8/201413.0213.0513.0113.04814,493
12/5/201413.0913.1213.0713.11950,102
12/4/201413.1113.1213.0713.10997,776
12/3/201413.1413.1713.1213.141,088,130
12/2/201413.2113.2313.1713.19927,205
12/1/201413.2013.2013.1113.151,415,090
11/28/201413.2013.4513.2013.41544,653
11/26/201413.4413.5013.4413.48931,975
11/25/201413.4513.4613.4313.43633,831
11/24/201413.3713.3913.3513.39604,609
11/21/201413.4913.5013.4413.49782,522
11/20/201413.2713.3213.2613.30527,448
11/19/201413.3113.3913.2913.34549,902
11/18/201413.3313.3913.3313.36471,590
11/17/201413.2313.2713.2313.27457,103
11/14/201413.3013.3813.2913.37524,113
11/13/201413.3413.3813.3213.33395,658
11/12/201413.2413.2713.2213.26374,719
11/11/201413.2913.3213.2413.32416,780
11/10/201413.3913.4013.3413.36492,899
11/7/201413.2413.3413.2413.34711,572
11/6/201413.2513.3013.2313.24504,644
11/5/201413.1913.2713.1513.24756,413
11/4/201413.2013.2713.2013.26574,860
11/3/201413.2913.3413.2613.271,258,850
10/31/201413.3013.3213.2513.27870,915
10/30/201413.0913.1813.0913.16621,803
10/29/201413.2013.2113.0313.101,138,470
10/28/201413.1213.2013.0913.191,525,650
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center