Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.56 -0.05 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.16	16.20	16.14	16.17	937,695	+0.02(+0.14%)
Jan 30, 2017	16.05	16.16	16.04	16.15	597,189	+0.12(+0.74%)
Jan 27, 2017	16.09	16.10	16.03	16.03	673,866	-0.02(-0.14%)
Jan 26, 2017	16.10	16.11	16.04	16.05	611,035	-0.13(-0.83%)
Jan 25, 2017	16.08	16.19	16.08	16.19	771,369	+0.07(+0.42%)
Jan 24, 2017	16.08	16.16	16.08	16.12	1,021,868	+0.13(+0.79%)
Jan 23, 2017	15.96	16.01	15.92	15.99	914,128	+0.11(+0.70%)
Jan 20, 2017	15.81	15.88	15.80	15.88	869,818	+0.09(+0.56%)
Jan 19, 2017	15.78	15.81	15.74	15.79	931,264	+0.07(+0.47%)
Jan 18, 2017	15.78	15.79	15.68	15.72	810,520	-0.12(-0.75%)
Jan 17, 2017	15.88	15.90	15.83	15.84	875,470	-0.04(-0.23%)
Jan 13, 2017		15.88	15.88	15.88	0	+0.10(+0.66%)
Jan 12, 2017	15.79	15.79	15.71	15.77	1,011,823	+0.04(+0.24%)
Jan 11, 2017	15.62	15.76	15.57	15.73	1,885,637	+0.08(+0.52%)
Jan 10, 2017	15.63	15.70	15.63	15.65	1,243,765	+0.15(+0.96%)
Jan 09, 2017	15.43	15.53	15.43	15.50	585,928	+0.12(+0.77%)
Jan 06, 2017	15.39	15.41	15.38	15.38	600,911	-0.10(-0.62%)
Jan 05, 2017	15.43	15.53	15.41	15.48	1,282,331	+0.29(+1.91%)
Jan 04, 2017	15.13	15.21	15.12	15.19	989,300	+0.24(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.