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 (%)
May 29, 2020	15.28	15.35	15.12	15.31	1,889,726	+0.06(+0.39%)
May 28, 2020	15.29	15.42	15.23	15.25	1,597,274	-0.03(-0.22%)
May 27, 2020	15.29	15.29	15.14	15.29	1,053,968	-0.07(-0.44%)
May 26, 2020	15.44	15.45	15.34	15.35	795,473	+0.30(+2.01%)
May 22, 2020	15.13	15.13	15.02	15.05	724,416	-0.27(-1.75%)
May 21, 2020	15.41	15.45	15.27	15.32	826,739	-0.24(-1.56%)
May 20, 2020	15.56	15.62	15.51	15.56	695,330	+0.11(+0.71%)
May 19, 2020	15.45	15.56	15.45	15.45	947,040	+0.05(+0.33%)
May 18, 2020	15.18	15.45	15.18	15.40	920,777	+0.57(+3.85%)
May 15, 2020	14.88	14.92	14.80	14.83	874,399	-0.23(-1.50%)
May 14, 2020	14.82	15.06	14.76	15.06	720,092	-0.20(-1.32%)
May 13, 2020	15.45	15.46	15.19	15.26	851,290	-0.18(-1.20%)
May 12, 2020	15.55	15.64	15.45	15.45	829,185	-0.07(-0.43%)
May 11, 2020	15.45	15.55	15.42	15.51	478,583	+0.05(+0.33%)
May 08, 2020	15.35	15.49	15.35	15.46	497,239	+0.12(+0.77%)
May 07, 2020	15.28	15.37	15.23	15.34	875,442	+0.18(+1.16%)
May 06, 2020	15.36	15.40	15.16	15.17	977,727	-0.11(-0.71%)
May 05, 2020	15.32	15.39	15.26	15.28	697,272	+0.03(+0.22%)
May 04, 2020	15.17	15.26	15.12	15.24	667,782	+0.17(+1.11%)

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.