$23.05 +0.01 (%) iSh MSCI Sng SC Shs - NYSEARCA

Jul. 31, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
7/30/201523.1123.2323.0323.041,942
7/29/201523.6823.6823.3223.33643
7/28/201523.4323.5723.3023.504,603
7/27/201523.3823.5823.1923.366,866
7/24/201523.7823.9323.7823.93540
7/23/201523.8523.9723.7523.943,648
7/22/201523.9023.9523.8823.951,579
7/21/201523.9023.9023.9023.90376
7/20/201523.9024.0523.9023.923,075
7/17/201524.0024.0023.7523.962,653
7/16/201523.7324.0223.7123.837,001
7/15/201523.7124.0023.7123.852,244
7/14/201523.8623.9623.7023.9512,347
7/13/201523.7924.0123.7624.01948
7/10/201523.8324.0923.7523.982,175
7/9/201523.6023.9523.5523.632,032
7/8/201523.9223.9223.6523.754,586
7/7/201523.8124.3423.8123.922,681
7/6/201524.0424.5024.0424.402,592
7/2/201524.4824.4824.4024.401,026
7/1/201524.4824.4824.4824.480
6/30/201524.0324.5524.0324.481,821
6/29/201524.0824.0824.0824.08358
6/26/201524.4224.4224.4224.42275
6/25/201524.6624.6624.3724.371,312
6/24/201525.1925.1925.1925.190
6/23/201525.7025.7025.1925.19650
6/22/201525.6525.6725.6025.601,200
6/19/201525.4325.4325.4325.431,610
6/18/201525.3525.6025.3525.607,790
6/17/201524.9224.9224.9224.920
6/16/201524.9224.9224.9224.92200
6/15/201524.9224.9224.8824.88201
6/12/201524.9524.9524.9524.95172
6/11/201525.3125.3125.3025.301,250
6/10/201525.0525.0525.0525.05707
6/9/201524.9124.9124.8024.801,256
6/8/201525.0025.2124.9125.211,000
6/5/201525.4525.5125.0025.512,220
6/4/201525.6425.6425.6425.640
6/3/201525.6425.6425.6425.64109
6/2/201525.4725.6625.4625.651,220
6/1/201525.4525.7325.4525.45551
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
  • Showing 1-100 of 887 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!