Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.20 +0.18 (+0.95%)

Official Closing 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 (%)
Dec 31, 2018	17.38	17.41	17.29	17.35	621,236	+0.00(+0.00%)
Dec 28, 2018	17.41	17.42	17.31	17.35	598,558	+0.05(+0.32%)
Dec 27, 2018	17.09	17.31	17.07	17.29	1,096,577	+0.06(+0.36%)
Dec 26, 2018	17.08	17.24	16.98	17.23	679,297	+0.19(+1.11%)
Dec 24, 2018	17.20	17.23	17.04	17.04	619,325	-0.10(-0.60%)
Dec 21, 2018	17.18	17.53	17.06	17.14	1,148,192	-0.06(-0.37%)
Dec 20, 2018	17.24	17.28	17.07	17.20	881,520	+0.13(+0.74%)
Dec 19, 2018	17.41	17.46	17.00	17.08	1,563,402	-0.31(-1.81%)
Dec 18, 2018	17.40	17.44	17.32	17.39	859,649	-0.01(-0.07%)
Dec 17, 2018	17.46	17.58	17.37	17.41	872,371	+0.08(+0.44%)
Dec 14, 2018	17.35	17.39	17.30	17.33	697,082	-0.22(-1.27%)
Dec 13, 2018	17.67	17.67	17.51	17.55	503,157	+0.01(+0.04%)
Dec 12, 2018	17.60	17.65	17.53	17.54	698,266	+0.18(+1.02%)
Dec 11, 2018	17.46	17.46	17.23	17.37	1,136,598	+0.01(+0.04%)
Dec 10, 2018	17.31	17.43	17.18	17.36	1,213,723	-0.10(-0.57%)
Dec 07, 2018	17.65	17.74	17.43	17.46	586,880	-0.25(-1.39%)
Dec 06, 2018	17.58	17.72	17.41	17.71	1,737,074	-0.09(-0.52%)
Dec 04, 2018	18.11	18.13	17.76	17.80	791,560	-0.39(-2.16%)

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.