iShares MSCI Singapore Index Fund Historical Stock Prices

(ETF)
EWS 
$13.02
*  
0.08
0.62%
Get EWS Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  12.99  13.06  12.97  13.02 1,021,859
10/20/2014 12.98 13.06 12.97 13.02 1,022,659
10/17/2014 12.91 12.955 12.9 12.94 1,103,841
10/16/2014 12.76 12.946 12.735 12.87 1,825,655
10/15/2014 13.01 13.06 12.86 13.02 1,268,784
10/14/2014 13.07 13.11 13 13.02 670,844
10/13/2014 13.12 13.14 13.02 13.02 1,354,756
10/10/2014 13.18 13.18 13.03 13.03 1,216,917
10/09/2014 13.34 13.36 13.23 13.27 1,459,730
10/08/2014 13.14 13.31 13.1 13.3 1,437,338
10/07/2014 13.2 13.22 13.15 13.16 1,170,956
10/06/2014 13.29 13.31 13.25 13.28 1,355,613
10/03/2014 13.27 13.275 13.22 13.23 1,294,132
10/02/2014 13.23 13.268 13.12 13.25 2,057,906
10/01/2014 13.29 13.32 13.24 13.26 1,017,353
09/30/2014 13.33 13.36 13.3 13.34 1,014,164
09/29/2014 13.46 13.476 13.41 13.41 1,165,115
09/26/2014 13.49 13.5 13.46 13.49 962,857
09/25/2014 13.47 13.48 13.39 13.39 1,077,083
09/24/2014 13.57 13.6 13.535 13.59 639,699
09/23/2014 13.48 13.53 13.48 13.51 732,082
09/22/2014 13.55 13.55 13.43 13.45 1,141,861
09/19/2014 13.59 13.6 13.54 13.55 706,706
09/18/2014 13.52 13.57 13.515 13.55 466,551
09/17/2014 13.58 13.62 13.52 13.53 790,463
09/16/2014 13.47 13.62 13.46 13.6 1,668,233
09/15/2014 13.65 13.68 13.58 13.59 954,159
09/12/2014 13.79 13.81 13.74 13.76 1,163,617
09/11/2014 13.74 13.79 13.74 13.76 763,568
09/10/2014 13.72 13.83 13.71 13.82 650,411
09/09/2014 13.79 13.8 13.69 13.76 1,059,673
09/08/2014 13.82 13.86 13.8 13.8 797,926
09/05/2014 13.9 13.96 13.87 13.94 1,176,760
09/04/2014 13.95 13.98 13.9 13.94 1,101,608
09/03/2014 13.99 14.04 13.99 14.04 1,130,102
09/02/2014 13.91 13.94 13.87 13.88 1,570,620
08/29/2014 13.99 13.99 13.93 13.96 1,069,389
08/28/2014 13.97 14.03 13.96 14.03 562,995
08/27/2014 14.05 14.08 14.04 14.07 345,237
08/26/2014 13.96 14.02 13.96 13.98 487,134
08/25/2014 13.96 14 13.96 13.99 527,731
08/22/2014 13.95 13.96 13.9 13.92 416,533
08/21/2014 13.93 13.98 13.92 13.92 701,493
08/20/2014 13.93 13.9599 13.91 13.92 737,862
08/19/2014 13.97 13.99 13.95 13.99 573,977
08/18/2014 13.93 13.967 13.91 13.92 733,136
08/15/2014 13.92 13.97 13.86 13.94 1,161,788
08/14/2014 13.88 13.92 13.87 13.92 673,187
08/13/2014 13.92 13.94 13.89 13.93 548,565
08/12/2014 13.81 13.84 13.79 13.82 543,020
08/11/2014 13.87 13.9 13.84 13.89 824,741
08/08/2014 13.73 13.79 13.72 13.77 3,094,764
08/07/2014 13.83 13.8699 13.8149 13.83 632,062
08/06/2014 13.82 13.91 13.81 13.89 705,667
08/05/2014 13.91 13.94 13.875 13.92 1,227,719
08/04/2014 13.94 13.99 13.911 13.99 1,018,276
08/01/2014 14.04 14.05 13.99 14.04 2,268,335
07/31/2014 14.07 14.13 14.03 14.06 1,342,086
07/30/2014 14.07 14.09 14 14.06 599,802
07/29/2014 14.08 14.11 14.07 14.07 631,408
07/28/2014 14.04 14.1 14.03 14.1 1,245,886
07/25/2014 14.09 14.09 14.02 14.04 1,314,440
07/24/2014 14.14 14.16 14.11 14.13 1,008,566
07/23/2014 14.07 14.12 14.07 14.11 638,524
07/22/2014 14 14.04 13.97 14.02 1,653,445
07/21/2014 13.88 13.93 13.85 13.92 720,018
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?