iShares MSCI Singapore Index Fund Historical Stock Prices

(ETF)
EWS 
$14.045
*  
0.065
0.46%
Get EWS Alerts
*Delayed - data as of Aug. 27, 2014 10:32 ET  -  Find a broker to begin trading EWS now


Community Rating:
View:    EWS Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:32  14.07  14.08  14.04  14.045 105,736
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
07/18/2014 13.84 13.91 13.83 13.9 733,523
07/17/2014 13.81 13.84 13.71 13.71 1,780,074
07/16/2014 13.84 13.87 13.82 13.84 1,050,965
07/15/2014 13.8 13.81 13.7301 13.78 1,413,706
07/14/2014 13.78 13.8 13.76 13.77 534,351
07/11/2014 13.73 13.767 13.72 13.74 725,197
07/10/2014 13.54 13.63 13.529 13.63 521,334
07/09/2014 13.64 13.7 13.64 13.7 786,257
07/08/2014 13.73 13.73 13.632 13.64 1,478,297
07/07/2014 13.67 13.7 13.66 13.68 1,014,552
07/03/2014 13.58 13.66 13.58 13.66 528,887
07/02/2014 13.54 13.58 13.5038 13.58 818,909
07/01/2014 13.47 13.52 13.45 13.52 1,193,869
06/30/2014 13.56 13.58 13.52 13.52 490,776
06/27/2014 13.56 13.59 13.53 13.59 810,544
06/26/2014 13.56 13.6 13.54 13.6 559,245
06/25/2014 13.52 13.57 13.48 13.55 775,445
06/24/2014 13.71 13.78 13.69 13.69 794,748
06/23/2014 13.67 13.72 13.66 13.69 1,847,152
06/20/2014 13.69 13.705 13.65 13.68 546,410
06/19/2014 13.73 13.76 13.69 13.74 1,227,378
06/18/2014 13.76 13.84 13.69 13.83 1,409,339
06/17/2014 13.72 13.73 13.67 13.69 1,042,569
06/16/2014 13.81 13.83 13.78 13.8 803,671
06/13/2014 13.81 13.85 13.79 13.83 569,646
06/12/2014 13.84 13.86 13.8 13.81 813,691
06/11/2014 13.84 13.87 13.79 13.82 960,757
06/10/2014 13.87 13.94 13.86 13.94 929,899
06/09/2014 13.91 14 13.91 13.98 1,425,867
06/06/2014 13.89 13.92 13.86 13.89 1,833,280
06/05/2014 13.74 13.81 13.73 13.8 493,071
06/04/2014 13.72 13.73 13.69 13.7 792,735
06/03/2014 13.77 13.83 13.75 13.8 698,582
06/02/2014 13.8 13.84 13.77 13.82 2,148,579
05/30/2014 13.8 13.87 13.8 13.86 2,232,324
05/29/2014 13.84 13.9 13.84 13.9 607,487
05/28/2014 13.71 13.76 13.69 13.75 1,797,129
05/27/2014 14.16 14.16 13.66 13.72 2,216,453
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?