Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.02 -0.09 (-0.47%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.43	18.49	18.19	18.23	1,645,139	-0.45(-2.40%)
Jan 28, 2021	18.51	18.74	18.51	18.68	806,267	+0.14(+0.78%)
Jan 27, 2021	18.67	18.68	18.51	18.54	1,449,044	-0.23(-1.22%)
Jan 26, 2021	18.72	18.78	18.63	18.77	730,273	-0.10(-0.54%)
Jan 25, 2021	18.83	18.88	18.64	18.87	1,263,857	-0.08(-0.45%)
Jan 22, 2021	18.92	18.99	18.86	18.95	1,261,703	-0.32(-1.67%)
Jan 21, 2021	19.25	19.28	19.17	19.28	1,159,317	+0.11(+0.57%)
Jan 20, 2021	19.06	19.17	19.04	19.17	405,024	+0.14(+0.71%)
Jan 19, 2021	19.07	19.07	18.98	19.03	592,505	+0.04(+0.22%)
Jan 15, 2021	19.03	19.04	18.91	18.99	982,453	-0.22(-1.15%)
Jan 14, 2021	19.12	19.24	19.12	19.21	1,220,043	+0.22(+1.16%)
Jan 13, 2021	19.00	19.05	18.95	18.99	1,292,961	-0.03(-0.13%)
Jan 12, 2021	18.91	19.05	18.85	19.01	869,995	+0.14(+0.72%)
Jan 11, 2021	18.87	18.94	18.85	18.88	952,400	-0.37(-1.93%)
Jan 08, 2021	19.17	19.28	19.02	19.25	1,411,368	+0.54(+2.90%)
Jan 07, 2021	18.56	18.72	18.56	18.71	1,649,866	+0.05(+0.27%)
Jan 06, 2021	18.41	18.67	18.38	18.66	1,284,597	+0.24(+1.29%)
Jan 05, 2021	18.29	18.45	18.29	18.42	1,144,658	+0.17(+0.93%)

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.