iShares MSCI Singapore Index Fund Historical Stock Prices

(ETF)
EWS 
$13.52
*  
0.11
0.81%
Get EWS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading EWS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.56  13.578  13.495  13.52 1,046,980
05/05/2015 13.56 13.578 13.495 13.52 1,047,380
05/04/2015 13.58 13.63 13.53 13.63 1,640,907
05/01/2015 13.7 13.72 13.68 13.69 622,639
04/30/2015 13.72 13.725 13.67 13.68 901,199
04/29/2015 13.74 13.8 13.73 13.73 1,083,175
04/28/2015 13.7 13.77 13.69 13.77 619,464
04/27/2015 13.7 13.78 13.65 13.67 2,093,784
04/24/2015 13.61 13.65 13.59 13.63 977,344
04/23/2015 13.42 13.5 13.4 13.49 673,781
04/22/2015 13.41 13.44 13.39 13.42 589,473
04/21/2015 13.35 13.375 13.33 13.37 1,208,672
04/20/2015 13.41 13.45 13.4 13.42 807,533
04/17/2015 13.41 13.46 13.38 13.45 684,230
04/16/2015 13.38 13.5 13.37 13.48 580,595
04/15/2015 13.36 13.48 13.36 13.45 802,402
04/14/2015 13.26 13.33 13.26 13.29 803,279
04/13/2015 13.01 13.06 13.01 13.01 626,724
04/10/2015 13.05 13.0654 13.03 13.06 591,160
04/09/2015 13.06 13.1 13.06 13.09 742,912
04/08/2015 13.11 13.14 13.05 13.14 2,002,596
04/07/2015 13.05 13.06 12.99 12.99 421,432
04/06/2015 13.09 13.12 13.06 13.07 567,555
04/02/2015 12.99 13.06 12.98 13.04 780,765
04/01/2015 12.86 12.915 12.85 12.89 1,129,157
03/31/2015 12.73 12.8 12.73 12.8 2,026,660
03/30/2015 12.88 12.9 12.86 12.87 900,972
03/27/2015 12.86 12.9 12.86 12.88 719,610
03/26/2015 12.86 12.87 12.815 12.82 1,144,180
03/25/2015 12.83 12.84 12.69 12.71 1,164,047
03/24/2015 12.8 12.82 12.79 12.8 429,948
03/23/2015 12.73 12.83 12.72 12.82 1,153,493
03/20/2015 12.6 12.71 12.6 12.71 914,534
03/19/2015 12.44 12.47 12.39 12.45 715,292
03/18/2015 12.24 12.54 12.24 12.54 1,148,262
03/17/2015 12.32 12.38 12.29 12.38 762,045
03/16/2015 12.36 12.43 12.36 12.42 1,073,148
03/13/2015 12.32 12.32 12.22 12.27 1,906,683
03/12/2015 12.35 12.4 12.34 12.38 1,204,756
03/11/2015 12.33 12.33 12.27 12.27 1,077,912
03/10/2015 12.41 12.42 12.33 12.33 1,385,541
03/09/2015 12.52 12.5329 12.5 12.5 706,815
03/06/2015 12.61 12.63 12.54 12.56 996,260
03/05/2015 12.68 12.7 12.65 12.68 766,976
03/04/2015 12.72 12.73 12.685 12.72 394,353
03/03/2015 12.77 12.81 12.77 12.79 543,213
03/02/2015 12.77 12.78 12.73 12.77 526,447
02/27/2015 12.82 12.84 12.7964 12.82 692,400
02/26/2015 12.95 12.98 12.92 12.92 510,088
02/25/2015 13.02 13.03 12.99 13.01 681,087
02/24/2015 12.93 13.02 12.92 12.99 637,510
02/23/2015 12.84 12.8899 12.83 12.88 630,781
02/20/2015 12.9 12.98 12.87 12.96 520,691
02/19/2015 12.9 12.95 12.89 12.89 551,799
02/18/2015 12.9 12.96 12.86 12.96 388,934
02/17/2015 12.86 12.91 12.86 12.9 717,411
02/13/2015 12.88 12.96 12.88 12.96 757,132
02/12/2015 12.87 12.92 12.87 12.92 912,365
02/11/2015 12.87 12.92 12.8541 12.89 464,959
02/10/2015 12.86 12.92 12.86 12.9 527,358
02/09/2015 12.85 12.9 12.85 12.87 610,153
02/06/2015 12.95 12.99 12.915 12.96 1,145,832
02/05/2015 12.92 13.01 12.91 12.97 948,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?