Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.79 +0.18 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.05	18.23	17.82	17.86	2,024,736	+0.10(+0.57%)
Apr 28, 2022	17.65	17.81	17.47	17.76	1,812,211	+0.21(+1.20%)
Apr 27, 2022	17.55	17.70	17.49	17.55	1,315,836	+0.09(+0.52%)
Apr 26, 2022	17.83	17.83	17.45	17.46	1,182,524	-0.48(-2.70%)
Apr 25, 2022	17.83	17.97	17.76	17.94	2,044,492	+0.05(+0.31%)
Apr 22, 2022	18.11	18.20	17.87	17.89	1,176,163	-0.12(-0.66%)
Apr 21, 2022	18.40	18.41	17.97	18.01	1,328,211	-0.30(-1.65%)
Apr 20, 2022	18.49	18.49	18.25	18.31	969,513	-0.02(-0.10%)
Apr 19, 2022	18.11	18.34	18.04	18.33	664,086	+0.10(+0.55%)
Apr 18, 2022	18.34	18.34	18.18	18.23	533,309	-0.26(-1.39%)
Apr 14, 2022	18.62	18.64	18.44	18.48	768,795	-0.15(-0.79%)
Apr 13, 2022	18.42	18.67	18.38	18.63	734,964	+0.23(+1.24%)
Apr 12, 2022	18.64	18.71	18.37	18.40	1,175,261	-0.18(-0.98%)
Apr 11, 2022	18.63	18.66	18.48	18.58	1,010,566	-0.22(-1.17%)
Apr 08, 2022	18.82	18.89	18.74	18.80	775,923	-0.12(-0.63%)
Apr 07, 2022	19.02	19.07	18.82	18.92	836,214	-0.17(-0.91%)
Apr 06, 2022	19.20	19.20	18.96	19.09	969,779	-0.22(-1.14%)
Apr 05, 2022	19.58	19.60	19.27	19.31	944,452	-0.26(-1.31%)
Apr 04, 2022	19.20	19.58	19.20	19.57	863,336	+0.38(+2.00%)

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.