Ishares Msci Singapore Etf Historical Data - 0JLR

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	27.28	27.28	27.28	288	27.28	DE
4	27.28	27.28	27.28	4444	27.28	DE
12	27.28	27.28	27.28	15014	27.28	DE
26	27.28	27.28	27.28	10740	27.28	DE
52	27.28	27.28	27.28	13607	27.28	DE
156	27.28	27.28	27.28	8189	27.28	DE
260	27.28	27.28	27.28	6202	27.28	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Open	High	Low	Volume
1737567000	27.28	27.28	27.28	27.28	6
1737480600	27.28	27.28	27.28	27.28	300
1737394200	27.28	27.28	27.28	27.28	0
1737135000	27.28	27.28	27.28	27.28	1133
1737048600	27.28	27.28	27.28	27.28	0
1736962200	27.28	27.28	27.28	27.28	75
1736875800	27.28	27.28	27.28	27.28	0
1736789400	27.28	27.28	27.28	27.28	0
1736530200	27.28	27.28	27.28	27.28	300
1736443800	27.28	27.28	27.28	27.28	0
1736357400	27.28	27.28	27.28	27.28	2
1736271000	27.28	27.28	27.28	27.28	5866
1736184600	27.28	27.28	27.28	27.28	0
1735925400	27.28	27.28	27.28	27.28	0
1735839000	27.28	27.28	27.28	27.28	32
1735666200	27.28	27.28	27.28	27.28	0
1735579800	27.28	27.28	27.28	27.28	72282
1735320600	27.28	27.28	27.28	27.28	0
1735061400	27.28	27.28	27.28	27.28	0
1734975000	27.28	27.28	27.28	27.28	0
1734715800	27.28	27.28	27.28	27.28	350
1734629400	27.28	27.28	27.28	27.28	736
1734543000	27.28	27.28	27.28	27.28	310
1734456600	27.28	27.28	27.28	27.28	2466
1734370200	27.28	27.28	27.28	27.28	0
1734111000	27.28	27.28	27.28	27.28	434120
1734024600	27.28	27.28	27.28	27.28	161
1733938200	27.28	27.28	27.28	27.28	900
1733851800	27.28	27.28	27.28	27.28	131
1733765400	27.28	27.28	27.28	27.28	5
1733506200	27.28	27.28	27.28	27.28	46
1733419800	27.28	27.28	27.28	27.28	501
1733333400	27.28	27.28	27.28	27.28	402
1733247000	27.28	27.28	27.28	27.28	1
1733160600	27.28	27.28	27.28	27.28	150
1732901400	27.28	27.28	27.28	27.28	136
1732815000	27.28	27.28	27.28	27.28	0
1732728600	27.28	27.28	27.28	27.28	313
1732642200	27.28	27.28	27.28	27.28	76
1732555800	27.28	27.28	27.28	27.28	4457
1732296600	27.28	27.28	27.28	27.28	4477
1732210200	27.28	27.28	27.28	27.28	128
1732123800	27.28	27.28	27.28	27.28	893
1732037400	27.28	27.28	27.28	27.28	2340
1731951000	27.28	27.28	27.28	27.28	177116
1731691800	27.28	27.28	27.28	27.28	0
1731605400	27.28	27.28	27.28	27.28	105
1731519000	27.28	27.28	27.28	27.28	131200
1731432600	27.28	27.28	27.28	27.28	135
1731346200	27.28	27.28	27.28	27.28	61
1731087000	27.28	27.28	27.28	27.28	239
1731000600	27.28	27.28	27.28	27.28	160
1730914200	27.28	27.28	27.28	27.28	10657
1730827800	27.28	27.28	27.28	27.28	200
1730741400	27.28	27.28	27.28	27.28	58
1730482200	27.28	27.28	27.28	27.28	310
1730395800	27.28	27.28	27.28	27.28	2449
1730309400	27.28	27.28	27.28	27.28	190
1730223000	27.28	27.28	27.28	27.28	547
1730136600	27.28	27.28	27.28	27.28	609
1729873800	27.28	27.28	27.28	27.28	56
1729787400	27.28	27.28	27.28	27.28	0
1729701000	27.28	27.28	27.28	27.28	321

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ishares Msci Singapore Etf (0JLR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ishares Msci Singapore Etf (0JLR) Historical

Ishares Msci Singapore Etf (0JLR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free