iShares MSCI Singapore Small-Cap $28.25

up +0.33


17/4/2014 06:40 PM  |  NYSEARCA : EWSS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
4/17/201428.1528.2528.1428.251,290
4/16/201427.8527.9227.8527.92337
4/15/201427.6227.7027.6227.70653
4/14/201427.7127.7327.7127.732,076
4/11/201427.2527.6227.2527.57637
4/10/201427.7527.7727.6627.672,450
4/9/201427.6827.8127.6827.811,161
4/8/201427.4227.5027.4227.501,812
4/7/201427.4227.4227.2127.222,364
4/4/201427.3327.3327.3227.323,529
4/3/201427.2227.2227.1427.14814
4/2/201427.2627.2627.1127.111,427
4/1/201427.3127.3127.3127.31377
3/31/201427.3327.3327.0027.232,510
3/28/201427.3927.3927.2427.24554
3/27/201426.6527.0026.6527.00970
3/26/201426.7826.7826.7326.751,252
3/25/201426.5726.5726.5726.5768
3/24/201426.5726.5726.5726.57136
3/21/201426.5026.5826.5026.577,228
3/20/201426.2526.2726.2526.271,325
3/19/201426.7526.7526.4026.415,384
3/18/201426.7826.9026.7826.835,967
3/17/201426.7626.7626.7626.76381
3/14/201426.6426.6426.6426.64457
3/13/201426.6126.6126.4626.461,612
3/12/201426.5526.7126.5426.711,519
3/11/201426.5626.5826.5026.50613
3/10/201426.5026.5026.5026.50270
3/7/201426.9826.9826.6526.802,966
3/6/201426.5926.8526.5926.672,604
3/5/201426.2426.4826.2226.365,308
3/4/201426.3826.5026.3826.501,594
3/3/201426.3626.3726.2126.37811
2/28/201426.5826.5826.4726.552,067
2/27/201426.4226.6626.4126.652,060
2/26/201426.5126.5126.3826.411,406
2/25/201426.6226.6626.5726.573,497
2/24/201426.5726.7026.5726.591,323
2/21/201426.5926.5926.5226.521,902
2/20/201426.7026.7026.6526.65329
2/19/201426.5326.7026.5326.576,558
2/18/201426.5526.7026.5526.653,768
2/14/201426.4026.4826.3126.413,433
2/13/201425.8926.2025.8926.191,010
2/12/201425.9526.2125.9526.172,863
2/11/201426.0326.3126.0126.282,652
2/10/201425.8125.9125.6225.8915,461
2/7/201426.0526.2126.0126.1841,152
2/6/201425.9626.1025.9626.101,891
2/5/201425.8525.9325.6925.896,431
2/4/201425.5125.8725.5125.866,598
2/3/201425.7825.7825.3525.363,310
1/31/201425.8025.8025.6425.7110,800
1/30/201426.0126.0125.8125.943,150
1/29/201425.8025.8025.7525.77991
1/28/201426.0026.1326.0026.032,564
1/27/201425.8225.9225.8125.929,498
1/24/201425.8126.0025.8125.8817,040
1/23/201426.1626.1926.1426.154,465
1/22/201426.3126.4926.3126.493,918
1/21/201426.2526.4026.0726.3124,817
1/17/201426.3226.3426.2826.331,435
1/16/201426.4226.5626.3226.343,994
1/15/201426.4026.5026.3326.409,074
1/14/201426.7326.7326.2826.445,927
1/13/201426.9826.9826.4726.477,375
1/10/201426.6626.9926.6626.996,351
1/9/201426.8826.8826.5526.615,760
1/8/201426.7726.9426.7026.825,174
1/7/201426.5626.8526.5626.8011,886
1/6/201426.6026.8226.5426.614,213
1/3/201426.6226.9826.6226.705,865
1/2/201427.1527.1526.6526.765,864
12/31/201327.1327.2627.0327.267,088
12/30/201326.7327.1526.7327.137,547
12/27/201326.7626.9226.7226.858,244
12/26/201326.6026.6926.4526.5112,732
12/24/201326.7426.7526.5226.603,373
12/23/201326.3826.7126.3826.419,819
12/20/201326.2826.6526.2826.416,680
12/19/201326.1926.3425.7426.3025,560
12/18/201326.7626.7626.2926.4817,790
12/17/201327.3227.3827.1627.334,118
12/16/201327.4927.6227.4127.624,441
12/13/201327.2527.3527.2527.35940
12/12/201327.3927.3927.1527.163,201
12/11/201327.6627.6827.4127.446,829
12/10/201327.8627.8627.5127.747,346
12/9/201328.0428.0427.8027.9011,773
12/6/201327.7227.9927.7227.992,935
12/5/201327.7527.8027.4427.4614,262
12/4/201328.0528.0527.8027.834,300
12/3/201327.8128.0327.8128.03716
12/2/201327.9428.1127.8028.024,345
11/29/201328.1528.1528.0428.104,918
11/27/201328.3028.3028.0028.104,346
11/26/201328.2128.2128.0528.071,490
11/25/201328.1428.2127.9927.995,312
11/22/201328.3028.4228.1528.422,881
Trading Center