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 (%)
Nov 29, 2019	19.60	19.65	19.60	19.62	629,338	-0.23(-1.15%)
Nov 27, 2019	19.79	19.85	19.77	19.85	442,549	-0.02(-0.12%)
Nov 26, 2019	19.84	19.88	19.80	19.87	783,310	-0.07(-0.33%)
Nov 25, 2019	19.81	19.94	19.79	19.94	720,019	-0.02(-0.12%)
Nov 22, 2019	19.92	19.96	19.89	19.96	954,071	+0.15(+0.78%)
Nov 21, 2019	19.82	19.82	19.78	19.81	542,447	-0.16(-0.82%)
Nov 20, 2019	19.99	20.04	19.91	19.97	830,574	-0.08(-0.41%)
Nov 19, 2019	20.11	20.11	20.01	20.05	512,124	-0.11(-0.53%)
Nov 18, 2019	20.16	20.20	20.13	20.16	252,594	+0.07(+0.36%)
Nov 15, 2019	20.04	20.12	20.04	20.09	459,854	+0.07(+0.37%)
Nov 14, 2019	19.98	20.01	19.93	20.01	430,429	+0.01(+0.04%)
Nov 13, 2019	19.97	20.04	19.95	20.00	721,657	-0.04(-0.20%)
Nov 12, 2019	20.09	20.12	20.03	20.04	523,361	-0.02(-0.08%)
Nov 11, 2019	19.99	20.08	19.98	20.06	352,062	-0.10(-0.48%)
Nov 08, 2019	20.15	20.19	20.12	20.16	726,905	-0.13(-0.64%)
Nov 07, 2019	20.28	20.32	20.26	20.29	1,013,464	+0.15(+0.77%)
Nov 06, 2019	20.17	20.19	20.10	20.13	534,745	-0.03(-0.16%)
Nov 05, 2019	20.22	20.22	20.11	20.17	828,261	+0.09(+0.45%)
Nov 04, 2019	20.09	20.13	20.07	20.08	519,450	+0.07(+0.33%)

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.