$24.87 +0.14 (%) iSh MSCI Sng SC Shs - NYSEARCA

Mar. 27, 2015 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
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
12/31/201424.9825.1924.8825.145,398
12/30/201424.9425.0024.8224.875,269
12/29/201424.9324.9324.7724.932,051
12/26/201424.7925.0024.7424.755,190
12/24/201424.7124.7924.7124.792,104
12/23/201425.0025.0024.7224.861,284
12/22/201425.0625.0624.7225.051,562
12/19/201424.7524.8424.7524.842,354
12/18/201424.8124.9624.7924.944,746
12/17/201425.1125.1124.8624.975,285
12/16/201425.5625.8025.5625.6516,612
12/15/201425.8025.8025.6725.732,440
12/12/201425.9425.9425.8425.841,325
12/11/201425.8525.8525.8125.822,230
12/10/201425.8025.8025.8025.80450
12/9/201425.8525.8525.8525.850
12/8/201426.0726.0725.8525.85590
12/5/201426.3126.3125.9025.949,051
12/4/201426.0626.0626.0626.06212
12/3/201426.1626.1626.1626.16153
12/2/201426.2026.2026.1626.162,567
12/1/201426.6826.6826.2526.3110,808
11/28/201426.8226.8226.8226.82186
11/26/201426.9426.9926.9426.9717,848
11/25/201426.8326.8726.8226.871,027
11/24/201426.7626.8426.7326.832,202
11/21/201426.8626.8826.8626.88765
11/20/201426.7026.7026.7026.70639
11/19/201426.6326.7726.6326.718,854
11/18/201426.6826.6826.6826.680
11/17/201426.4826.8526.4826.681,607
11/14/201426.9426.9426.9426.940
11/13/201427.0527.0626.9426.941,545
11/12/201427.0627.1127.0327.1125,250
11/11/201427.0127.0127.0127.010
11/10/201426.9327.0526.9327.01843
11/7/201426.9526.9726.9526.971,521
11/6/201427.0127.0127.0127.010
11/5/201426.9327.0126.9327.01615
11/4/201427.1027.1026.9827.083,565
11/3/201427.3927.3927.3927.390
10/31/201427.7727.7727.3127.391,977
10/30/201427.3627.3627.3627.361,070
10/29/201427.2227.3527.2227.27877
  • Showing 1-100 of 800 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center