$27.01 0.00 (%) iSh MSCI Sng SC Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
10/24/201427.0127.0127.0127.010
10/23/201427.0627.0627.0027.0113,917
10/22/201426.9127.1426.9127.13879
10/21/201427.0227.0227.0227.020
10/20/201426.6027.0326.6027.021,824
10/17/201426.5226.5226.4926.491,317
10/16/201426.2226.2226.2126.21273
10/15/201426.5326.5326.1126.461,874
10/14/201426.8126.8426.8026.842,092
10/13/201426.8027.0426.4627.023,185
10/10/201427.1227.1227.1227.122,000
10/9/201427.4327.4627.3627.46593
10/8/201427.0227.5027.0227.503,935
10/7/201427.2927.4427.2927.44324
10/6/201427.5827.7327.5827.731,865
10/3/201427.4727.5127.4727.51601
10/2/201427.5527.5527.2827.464,110
10/1/201427.4927.6227.4527.454,269
9/30/201427.5027.5627.5027.561,513
9/29/201427.6027.6327.5327.541,644
9/26/201427.6527.6527.6327.631,731
9/25/201427.9027.9027.9027.900
9/24/201427.8827.9027.8827.904,254
9/23/201427.8727.8727.8727.87232
9/22/201427.8227.8727.8127.828,280
9/19/201427.9028.2327.9027.9818,874
9/18/201428.1028.1027.9427.975,438
9/17/201428.0028.3728.0028.129,359
9/16/201428.1228.1228.0028.00403
9/15/201428.4028.4028.2228.23646
9/12/201428.5428.5428.5428.54716
9/11/201428.6628.6628.6528.656,346
9/10/201428.6628.7028.6628.705,558
9/9/201428.7328.7528.6828.6814,087
9/8/201428.9228.9228.9228.9250
9/5/201428.6928.9228.6928.921,181
9/4/201429.0129.0128.8128.8110,093
9/3/201429.0029.0029.0029.002,112
9/2/201429.0629.0628.8528.8844,158
8/29/201429.0629.0629.0629.06264
8/28/201428.6928.9528.6928.953,578
8/27/201428.9728.9728.9428.94278
8/26/201428.8528.8728.8228.822,783
8/25/201428.6528.9628.6528.8511,912
8/22/201428.7728.9728.7728.884,705
8/21/201428.8428.8428.8428.84245
8/20/201428.8828.8828.8828.88210
8/19/201428.8228.8228.8228.82184
8/18/201428.6028.7128.6028.71233
8/15/201428.7128.7128.7128.71653
8/14/201428.7428.8628.6828.681,520
8/13/201429.0429.0428.5928.591,401
8/12/201428.5028.5028.4728.47520
8/11/201428.7028.7028.5128.511,626
8/8/201428.5928.6028.5028.501,432
8/7/201428.7528.7528.5128.591,974
8/6/201428.8528.8528.8528.850
8/5/201429.1729.1728.8528.851,712
8/4/201429.2129.2129.2129.210
8/1/201429.0729.2129.0729.21549
7/31/201429.0629.0629.0629.06258
7/30/201429.0229.2129.0229.112,400
7/29/201429.3329.3329.3029.30525
7/28/201429.3029.3429.3029.341,741
7/25/201429.4229.4229.3329.412,868
7/24/201429.5029.5029.4829.48461
7/23/201429.4329.4629.4329.46619
7/22/201429.3829.4229.3829.414,021
7/21/201429.3829.3829.2329.264,493
7/18/201428.9629.2528.9629.173,261
7/17/201429.2129.2129.0829.08690
7/16/201429.3529.3529.1429.2124,947
7/15/201429.1229.1229.0729.071,300
7/14/201428.9629.2028.9629.092,086
7/11/201429.2229.2229.0529.133,712
7/10/201428.9328.9728.8428.843,557
7/9/201428.9229.0228.9229.021,285
7/8/201429.1029.1028.8928.921,498
7/7/201428.9528.9528.9528.95478
7/3/201428.8029.0328.8029.031,659
7/2/201428.6728.7828.5528.774,315
7/1/201428.7028.7028.7028.70270
6/30/201428.8328.8328.6128.801,232
6/27/201428.5328.7028.5328.65655
6/26/201428.6828.6828.6828.68932
6/25/201428.7428.7428.4228.543,883
6/24/201429.5829.5829.3329.397,472
6/20/201429.3629.3629.2529.252,625
6/19/201429.3229.3529.2729.283,468
6/18/201429.0129.0129.0129.010
6/17/201429.2529.2529.0129.017,305
6/16/201429.2029.2429.2029.24377
6/13/201429.5829.5829.1629.165,362
6/12/201429.0329.1929.0329.142,939
6/11/201429.1429.1629.1429.16803
6/10/201429.4029.4029.4029.40533
6/9/201429.0229.3829.0229.354,123
6/6/201429.0429.2529.0429.251,454
6/5/201428.9429.0928.9429.082,593
6/4/201428.9329.0328.9329.03993
  • Showing 1-100 of 698 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center