$25.56 -0.24 (%) iSh MSCI Sng SC Shs - NYSEARCA

May. 29, 2015 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
5/29/201525.5625.5625.5625.56458
5/28/201525.8025.8025.8025.800
5/27/201525.7425.8025.7425.80417
5/26/201526.1526.1525.9625.961,575
5/22/201526.0926.2026.0926.20807
5/21/201525.9725.9725.9725.97284
5/20/201526.4826.4826.2326.263,017
5/19/201526.3326.3426.3326.34982
5/18/201526.5026.5026.5026.500
5/15/201526.4326.5026.3626.507,343
5/14/201526.0626.0626.0626.06251
5/13/201526.0826.2326.0826.23656
5/12/201526.0026.0125.9725.973,547
5/11/201526.0526.1826.0526.142,741
5/8/201526.3026.3326.3026.301,526
5/7/201526.0826.0826.0826.085,015
5/6/201526.0126.0126.0126.01215
5/5/201526.4626.4626.4626.460
5/4/201526.3626.4626.1626.464,057
5/1/201526.3926.3926.3526.35296
4/30/201526.3626.5026.3626.50466
4/29/201526.6526.6526.6526.65200
4/28/201526.7426.7426.7426.74300
4/27/201526.3826.9526.3826.868,325
4/24/201526.5926.6026.2926.453,040
4/23/201525.9525.9525.9525.950
4/22/201526.1626.1625.9525.95341
4/21/201526.0626.2426.0626.246,993
4/20/201526.2026.2026.2026.20101
4/17/201526.0126.0126.0126.013,533
4/16/201525.9725.9825.9725.98674
4/15/201525.8826.2725.8126.2318,127
4/14/201525.4725.5625.4725.562,555
4/13/201525.5425.5425.1925.212,528
4/10/201525.9025.9025.3125.651,202
4/9/201525.8425.8425.8425.84200
4/8/201525.8925.9625.5925.691,500
4/7/201525.1525.4825.1025.444,867
4/6/201525.4825.6625.2025.201,232
4/2/201525.3925.4425.2725.44415
4/1/201524.9824.9824.9824.98335
3/31/201525.0425.1425.0425.14511
3/30/201524.8825.1324.7425.103,370
3/27/201524.7724.8724.7724.87300
3/26/201525.0025.0024.7324.732,071
3/25/201524.6024.8324.6024.801,351
3/24/201524.6924.7024.6624.66669
3/23/201524.6824.6824.5024.514,688
3/20/201524.1824.2824.1824.283,842
3/19/201524.2424.2424.2424.240
3/18/201524.3124.3123.9424.242,740
3/17/201524.5024.5024.1024.111,725
3/16/201524.2724.5124.0724.517,496
3/13/201524.3324.3524.1424.141,207
3/11/201524.4724.4724.1824.181,021
3/10/201524.2524.2524.2524.25588
3/9/201525.0725.0724.8524.861,408
3/6/201525.0725.0724.9824.981,056
3/5/201525.0525.2125.0525.091,546
3/4/201525.2625.2825.2525.28300
3/3/201525.1725.2725.1725.181,940
3/2/201525.0525.2025.0525.201,623
2/27/201525.3325.4125.3325.41401
2/26/201525.3725.5525.3025.551,286
2/25/201525.5625.5625.5025.551,079
2/24/201525.1625.4925.1625.498,600
2/23/201525.3325.3425.1625.223,141
2/20/201525.2925.4025.2925.351,361
2/19/201525.2925.4425.2925.437,361
2/18/201525.1425.2725.1425.271,240
2/17/201525.1325.2925.1125.113,956
2/13/201525.3825.4925.3825.47929
2/12/201525.5025.5125.5025.51390
2/11/201525.4325.4325.2625.335,010
2/10/201525.4625.5025.4325.43700
2/9/201525.5825.5925.5325.532,149
2/6/201525.8825.8825.7025.757,726
2/5/201525.8425.8525.7725.854,925
2/4/201525.7025.7925.7025.7210,868
2/3/201525.5825.8525.5525.705,401
2/2/201525.4925.5525.4925.553,102
1/30/201525.5325.5525.4525.496,510
1/29/201525.5025.6925.4525.695,632
1/28/201525.6925.7225.4325.435,235
1/27/201525.8425.9225.7425.807,300
1/26/201525.8525.8525.8525.85275
1/23/201525.6725.6825.6425.643,776
1/22/201525.8125.8125.6325.739,653
1/21/201525.2625.5225.2625.522,374
1/20/201525.1025.2525.0925.225,751
1/16/201525.3125.3125.2225.223,220
1/15/201525.2425.3325.2325.283,745
1/14/201525.1725.2225.1725.22529
1/13/201525.1925.1925.1125.12724
1/12/201525.2125.2125.1125.112,697
1/9/201525.2825.2825.2525.25817
1/8/201525.2925.2925.2725.292,812
1/6/201524.7524.9224.7224.922,278
1/5/201524.7124.9724.7124.974,452
1/2/201524.9425.2324.8825.23713
  • Showing 1-100 of 844 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center