EWS - iShares MSCI Singapore Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201725.1525.2725.0925.2625.261,723,300
Oct 18, 201725.1925.2525.1525.2125.21404,700
Oct 17, 201725.1225.1825.0125.1525.15803,400
Oct 16, 201725.2325.2325.1725.2325.23590,000
Oct 13, 201725.2025.2925.1825.2325.23635,600
Oct 12, 201724.9725.0524.9625.0225.02596,500
Oct 11, 201724.8024.9124.7524.9024.90541,900
Oct 10, 201724.9024.9824.8924.9424.94520,500
Oct 09, 201724.7624.7624.6924.7224.72365,500
Oct 06, 201724.5324.7224.5324.6724.67642,900
Oct 05, 201724.4424.6124.4324.5824.58402,700
Oct 04, 201724.3324.4024.3124.4024.40669,300
Oct 03, 201724.4524.4624.3124.4524.45600,500
Oct 02, 201724.5024.6524.5024.5424.54672,100
Sep 29, 201724.2924.4524.2724.4324.43418,000
Sep 28, 201724.2924.4324.2924.4124.41549,100
Sep 27, 201724.4424.4524.3824.4124.41588,800
Sep 26, 201724.2224.3424.2224.3224.32395,300
Sep 25, 201724.3224.3824.2524.2924.29398,100
Sep 22, 201724.4424.5224.4324.4524.45332,200
Sep 21, 201724.3924.4024.2924.3424.34281,400
Sep 20, 201724.4224.4624.1924.3524.35454,900
Sep 19, 201724.4324.5124.3924.4924.49403,800
Sep 18, 201724.5424.6324.5124.5124.51397,900
Sep 15, 201724.3724.4224.3524.4024.40297,600
Sep 14, 201724.3224.4024.1824.3724.37928,600
Sep 13, 201724.5824.5824.4324.4324.43207,000
Sep 12, 201724.6424.6424.4824.5924.59339,400
Sep 11, 201724.5824.6524.4924.6424.64302,700
Sep 08, 201724.7524.7524.6124.6424.64346,100
Sep 07, 201724.6624.7324.6224.7324.73265,100
Sep 06, 201724.5324.6124.4924.5924.59293,300
Sep 05, 201724.6524.6824.5224.5924.59570,600
Sep 01, 201724.8024.8924.7924.8424.84342,300
Aug 31, 201724.7024.7824.6724.7624.76384,700
Aug 30, 201724.6424.6824.6224.6324.63219,800
Aug 29, 201724.6424.7024.6224.6724.67193,900
Aug 28, 201724.7124.7624.7124.7124.71250,200
Aug 25, 201724.5724.6624.5524.6024.60482,500
Aug 24, 201724.6324.6924.6124.6624.66356,400
Aug 23, 201724.5524.6024.4624.5524.55237,800
Aug 22, 201724.5024.5524.4524.5424.54185,600
Aug 21, 201724.3724.4024.3324.3724.37217,900
Aug 18, 201724.3424.4124.3424.3624.36395,300
Aug 17, 201724.3924.3924.2324.2524.25324,400
Aug 16, 201724.5024.6324.4724.6324.63317,900
Aug 15, 201724.5624.5924.5024.5424.54219,800
Aug 14, 201724.8124.8124.6824.7624.76427,900
Aug 11, 201724.5424.6724.5024.6224.62326,200
Aug 10, 201724.7524.7724.5624.5824.581,061,900
Aug 09, 201724.7024.7424.6424.6524.65709,300
Aug 08, 201724.8324.8324.7424.7524.75345,400
Aug 07, 201724.8024.8424.7024.8324.83432,400
Aug 04, 201724.9324.9824.8524.9824.98517,800
Aug 03, 201725.1025.1025.0025.0825.08397,700
Aug 02, 201725.0225.0925.0125.0525.05371,400
Aug 01, 201725.0825.0824.9825.0125.01504,500
Jul 31, 201724.8724.8924.8224.8524.85586,000
Jul 28, 201724.8424.8724.7124.8424.84640,700
Jul 27, 201725.0125.1124.9325.0525.05841,600
Jul 26, 201724.8424.9624.8124.9424.94421,000
Jul 25, 201724.7824.8124.7424.7424.74305,200
Jul 24, 201724.6424.6424.5924.6224.62341,200
Jul 21, 201724.5324.5924.5024.5924.59288,800
Jul 20, 201724.3624.3724.3024.3624.36380,700
Jul 19, 201724.5824.6524.5824.6024.60494,600
Jul 18, 201724.4024.4024.3324.3524.351,866,800
Jul 17, 201724.3124.3724.3124.3624.36399,200
Jul 14, 201724.1624.2624.1524.2324.23591,200
Jul 13, 201723.6023.7523.6023.7123.71759,200
Jul 12, 201723.4723.5923.4723.5923.591,095,400
Jul 11, 201723.4623.5023.3623.4923.49392,400
Jul 10, 201723.5423.6023.5123.5723.57314,600
Jul 07, 201723.4123.5223.4123.4723.47568,500
Jul 06, 201723.4723.4923.3823.4223.42436,300
Jul 05, 201723.6623.7523.6123.7423.74506,400
Jul 03, 201723.3623.5423.3623.5223.52475,000
Jun 30, 201723.6423.6823.6123.6223.62595,100
Jun 29, 201723.8023.8523.6523.7623.76866,500
Jun 28, 201723.4823.6223.4823.6123.61358,500
Jun 27, 201723.4423.4723.3323.3423.34431,000
Jun 26, 201723.4723.4923.3923.4023.40344,500
Jun 23, 201723.3523.3723.3123.3623.36234,500
Jun 22, 201723.4023.4223.3723.4023.40312,400
Jun 21, 201723.2923.3523.2823.3123.31366,700
Jun 20, 201723.5223.5623.3723.4023.40609,500
Jun 20, 20170.257 Dividend
Jun 19, 201723.9023.9523.8523.8623.601,442,200
Jun 16, 201723.7523.7923.6823.7823.52321,900
Jun 15, 201723.7223.7923.6723.7523.49574,000
Jun 14, 201724.1324.1523.9524.0323.77532,200
Jun 13, 201723.9924.0923.9624.0923.83458,600
Jun 12, 201723.8623.9023.8423.8923.63407,600
Jun 09, 201723.9324.0323.8523.9423.68512,900
Jun 08, 201723.8323.9423.7823.9123.65307,000
Jun 07, 201723.8223.8723.7723.8223.56419,400
Jun 06, 201723.8323.8723.8123.8523.59230,400
Jun 05, 201723.9023.9123.8623.8723.61219,900
Jun 02, 201723.9324.0323.9224.0223.76475,500
Jun 01, 201723.8023.8623.7323.8623.60412,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...