Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.87	17.91	17.61	17.61	1,980,391	-0.62(-3.38%)
Nov 27, 2020	18.20	18.24	18.16	18.22	661,576	+0.07(+0.37%)
Nov 25, 2020	18.06	18.17	18.03	18.15	932,958	-0.12(-0.68%)
Nov 24, 2020	18.15	18.29	18.10	18.28	1,669,358	+0.37(+2.04%)
Nov 23, 2020	17.98	18.02	17.85	17.91	1,756,161	+0.20(+1.13%)
Nov 20, 2020	17.71	17.76	17.70	17.71	1,036,033	+0.14(+0.81%)
Nov 19, 2020	17.47	17.57	17.45	17.57	809,176	+0.07(+0.38%)
Nov 18, 2020	17.61	17.66	17.51	17.51	895,671	+0.02(+0.10%)
Nov 17, 2020	17.41	17.55	17.41	17.49	1,029,562	+0.15(+0.86%)
Nov 16, 2020	17.32	17.36	17.29	17.34	1,476,003	+0.29(+1.71%)
Nov 13, 2020	16.98	17.07	16.96	17.05	556,459	+0.13(+0.79%)
Nov 12, 2020	16.96	17.04	16.85	16.91	1,587,437	-0.08(-0.49%)
Nov 11, 2020	16.97	17.06	16.93	17.00	1,336,362	+0.02(+0.10%)
Nov 10, 2020	17.00	17.07	16.90	16.98	1,407,765	+0.21(+1.24%)
Nov 09, 2020	17.21	17.21	16.77	16.77	4,919,816	+0.46(+2.81%)
Nov 06, 2020	16.30	16.37	16.26	16.32	815,347	-0.01(-0.05%)
Nov 05, 2020	16.29	16.35	16.24	16.32	1,742,167	+0.47(+2.99%)
Nov 04, 2020	15.74	15.94	15.72	15.85	1,269,522	+0.32(+2.09%)
Nov 03, 2020	15.47	15.57	15.43	15.52	1,108,372	+0.34(+2.25%)

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.