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 (%)
Feb 28, 2019	18.92	18.92	18.78	18.79	699,557	-0.24(-1.26%)
Feb 27, 2019	19.12	19.12	19.01	19.03	721,117	-0.18(-0.92%)
Feb 26, 2019	19.17	19.25	19.13	19.20	746,562	-0.10(-0.54%)
Feb 25, 2019	19.33	19.38	19.29	19.31	703,452	+0.13(+0.67%)
Feb 22, 2019	19.15	19.20	19.10	19.18	742,247	-0.04(-0.21%)
Feb 21, 2019	19.28	19.28	19.17	19.22	456,725	-0.05(-0.25%)
Feb 20, 2019	19.28	19.39	19.25	19.27	1,011,798	+0.09(+0.46%)
Feb 19, 2019	19.00	19.19	19.00	19.18	702,790	+0.16(+0.84%)
Feb 15, 2019	18.94	19.03	18.92	19.02	872,534	+0.02(+0.13%)
Feb 14, 2019	18.90	19.05	18.90	19.00	1,138,567	+0.12(+0.64%)
Feb 13, 2019	18.95	18.99	18.87	18.88	876,029	+0.13(+0.68%)
Feb 12, 2019	18.67	18.77	18.64	18.75	1,697,072	+0.10(+0.52%)
Feb 11, 2019	18.67	18.69	18.62	18.65	1,041,682	-0.02(-0.13%)
Feb 08, 2019	18.68	18.73	18.64	18.68	588,226	+0.01(+0.04%)
Feb 07, 2019	18.76	18.80	18.61	18.67	1,154,936	-0.19(-1.02%)
Feb 06, 2019	18.96	19.00	18.86	18.86	747,361	-0.10(-0.55%)
Feb 05, 2019	18.87	18.97	18.86	18.96	684,041	+0.18(+0.94%)
Feb 04, 2019	18.64	18.80	18.64	18.79	1,280,551	+0.03(+0.17%)

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.