ISHARES MSCI SINGAPORE SMALL C $32.21

down -0.36


22/5/2013 04:22 PM  |  NYSEARCA : EWSS  |  Industries :
Type:

EWSS historical data

Date Open High Low Close Volume
5/22/2013 32.40 32.87 32.14 32.21 123
5/21/2013 32.80 32.87 32.42 32.57 295
5/20/2013 32.60 32.89 32.60 32.86 182
5/17/2013 32.77 32.77 32.51 32.54 58
5/16/2013 32.90 32.94 32.70 32.74 504
5/15/2013 33.17 33.17 32.96 33.09 192
5/14/2013 32.98 33.10 32.98 33.02 239
5/13/2013 33.00 33.14 32.80 32.83 806
5/10/2013 33.19 33.20 32.76 32.91 1254
5/9/2013 33.09 33.23 32.89 32.92 120
5/8/2013 32.70 33.20 32.70 33.10 54
5/7/2013 32.97 32.97 32.67 32.82 207
5/6/2013 33.00 33.08 32.66 32.79 486
5/3/2013 32.87 33.00 32.60 32.80 333
5/2/2013 32.75 32.76 32.59 32.65 247
5/1/2013 32.87 32.87 32.51 32.52 100
4/30/2013 33.24 33.24 32.55 32.79 1492
4/29/2013 32.75 32.75 32.58 32.74 57
4/26/2013 32.46 32.61 32.41 32.61 28
4/25/2013 32.25 32.71 32.25 32.63 44
4/24/2013 32.20 32.26 32.16 32.26 17
4/23/2013 32.25 32.35 32.20 32.22 126
4/22/2013 32.40 32.42 32.22 32.40 151
4/19/2013 32.23 32.43 32.23 32.40 78
4/18/2013 32.05 32.23 32.01 32.12 103
4/17/2013 32.25 32.25 32.00 32.01 140
4/16/2013 32.29 32.29 32.14 32.29 120
4/15/2013 32.14 32.25 31.89 31.89 62
4/12/2013 32.19 32.19 31.98 32.16 35
4/11/2013 32.47 32.47 32.15 32.15 194
4/10/2013 32.27 32.37 32.16 32.23 91
4/9/2013 31.71 32.04 31.71 32.02 72
4/8/2013 31.75 31.75 31.47 31.64 54
4/5/2013 31.94 31.94 31.47 31.50 85
4/4/2013 31.77 31.86 31.66 31.77 42
4/3/2013 31.94 31.94 31.65 31.72 35
4/2/2013 31.89 31.95 31.71 31.79 586
4/1/2013 32.01 32.01 31.59 31.68 78
3/28/2013 32.27 32.27 31.51 31.84 72
3/27/2013 31.53 31.68 31.50 31.68 92
3/26/2013 31.62 31.82 31.60 31.75 194
3/25/2013 31.69 31.69 31.20 31.23 158
3/22/2013 31.31 31.36 31.27 31.27 13
3/21/2013 31.15 31.15 31.00 31.10 18
3/20/2013 30.89 31.05 30.69 30.95 144
3/19/2013 30.98 30.98 30.46 30.46 138
3/18/2013 30.80 30.84 30.60 30.70 49
3/15/2013 30.90 30.92 30.68 30.82 167
3/14/2013 30.88 30.94 30.76 30.88 263
3/13/2013 31.27 31.27 30.68 30.83 35
3/12/2013 31.00 31.00 30.78 30.84 72
3/11/2013 30.95 30.95 30.78 30.82 63
3/8/2013 31.12 31.12 30.78 30.94 194
3/7/2013 30.79 31.11 30.79 31.03 302
3/6/2013 30.97 30.97 30.70 30.83 23
3/5/2013 30.68 30.92 30.68 30.92 31
3/4/2013 31.02 31.02 30.36 30.54 84
3/1/2013 31.20 31.28 31.01 31.28 22
2/28/2013 31.60 31.60 31.01 31.11 276
2/27/2013 31.38 31.45 31.29 31.40 120
2/26/2013 31.14 31.40 31.14 31.25 18
2/25/2013 31.78 31.78 31.05 31.05 157
2/22/2013 31.50 31.63 31.36 31.36 98
2/21/2013 31.50 31.50 31.17 31.34 178
2/20/2013 32.07 32.07 31.54 31.58 106
2/19/2013 32.25 33.12 31.94 32.01 156
2/15/2013 32.00 32.00 31.75 31.80 63
2/14/2013 31.70 31.73 31.55 31.69 56
2/13/2013 31.83 31.83 31.49 31.49 22
2/12/2013 31.32 31.46 31.28 31.46 30
2/11/2013 31.45 31.50 31.29 31.40 77
2/8/2013 31.23 31.29 31.23 31.29 6
2/7/2013 31.20 31.34 31.00 31.05 227
2/6/2013 31.38 31.55 31.28 31.52 25
2/5/2013 31.28 31.34 31.00 31.28 66
2/4/2013 31.40 31.70 31.02 31.05 51
2/1/2013 31.27 31.88 31.25 31.37 87
1/31/2013 31.15 31.34 31.10 31.31 81
1/30/2013 31.16 31.43 31.13 31.33 79
1/29/2013 31.02 31.15 30.97 31.01 11
1/28/2013 31.16 31.23 30.98 31.19 53
1/25/2013 31.10 31.10 30.83 30.90 123
1/24/2013 30.95 31.09 30.95 31.09 59
1/23/2013 30.88 30.98 30.79 30.79 27
1/22/2013 30.75 30.95 30.61 30.78 160
1/18/2013 30.77 30.80 30.63 30.63 29
1/17/2013 30.74 30.99 30.68 30.93 35
1/16/2013 30.59 30.61 30.33 30.61 21
1/15/2013 30.47 30.61 30.46 30.57 17
1/14/2013 30.97 31.62 30.30 30.61 115
1/11/2013 31.41 31.45 31.08 31.08 219
1/10/2013 31.29 31.40 30.96 31.29 122
1/9/2013 30.68 31.80 30.57 30.68 26
1/8/2013 30.62 30.62 30.07 30.28 65
1/7/2013 30.59 30.59 30.39 30.51 14
1/4/2013 30.10 30.37 30.10 30.36 19
1/3/2013 30.46 30.60 30.13 30.13 29
1/2/2013 30.77 31.36 30.23 30.28 242
12/31/2012 30.17 30.17 29.85 29.99 33
12/28/2012 30.02 30.67 29.66 30.23 76
Marketplace
Trading Center