$24.84 -0.10 (%) iSh MSCI Sng SC Shs - NYSEARCA

Dec. 19, 2014 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWSS historical data

Date Open High Low Close Volume
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
10/28/201427.0727.0727.0727.070
10/27/201427.0727.0727.0727.07152
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
  • Showing 1-100 of 737 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center