iSh MSCI Sng SC Shs  $29.11

down -0.19


30/7/2014 04:00 PM  |  NYSEARCA : EWSS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
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
6/3/201429.3229.3729.0829.148,695
6/2/201429.1829.1829.1829.18406
5/30/201429.3029.4129.3029.41297
5/29/201429.8929.8929.3529.384,229
5/28/201429.1029.1929.1029.126,034
5/27/201429.0629.0728.8829.003,484
5/23/201429.0529.0628.8928.893,447
5/22/201428.8628.8628.8228.82840
5/21/201428.6828.9328.6828.855,200
5/20/201428.8028.8028.7228.72701
5/19/201428.6428.8028.5928.806,772
5/16/201428.5928.7228.5928.642,225
5/15/201428.4928.6428.4928.641,590
5/13/201428.5728.5728.5728.571,490
5/12/201428.6928.6928.4828.695,293
5/8/201428.8528.8528.6528.763,233
5/7/201428.5928.6028.5028.50922
5/6/201428.6028.7728.6028.708,033
5/5/201428.5028.5928.4928.592,571
5/2/201428.3228.4128.3228.411,721
5/1/201428.3728.3928.2828.322,467
4/30/201428.3028.3128.2828.288,072
4/29/201428.3028.3028.3028.30107
4/28/201428.0528.2628.0528.2212,215
4/25/201428.2228.2428.1628.232,059
4/24/201428.3028.3128.2628.271,708
4/23/201427.9927.9927.9627.962,730
4/22/201428.1928.1928.0828.14860
4/21/201427.9227.9227.9227.92834
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
Trading Center