Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.02 -0.09 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.78	19.78	19.72	19.76	1,337,904	+0.04(+0.20%)
Jun 27, 2019	19.72	19.73	19.68	19.72	756,338	+0.20(+1.02%)
Jun 26, 2019	19.56	19.59	19.52	19.52	735,480	+0.12(+0.62%)
Jun 25, 2019	19.54	19.54	19.38	19.40	1,160,929	-0.16(-0.82%)
Jun 24, 2019	19.58	19.62	19.56	19.56	825,500	-0.02(-0.08%)
Jun 21, 2019	19.57	19.63	19.55	19.58	719,631	+0.01(+0.04%)
Jun 20, 2019	19.64	19.64	19.53	19.57	773,970	+0.23(+1.20%)
Jun 19, 2019	19.20	19.40	19.20	19.34	972,050	+0.30(+1.60%)
Jun 18, 2019	18.90	19.06	18.87	19.04	1,032,132	+0.38(+2.02%)
Jun 17, 2019	18.68	18.71	18.66	18.66	378,892	+0.03(+0.18%)
Jun 14, 2019	18.63	18.70	18.60	18.63	335,462	-0.04(-0.21%)
Jun 13, 2019	18.68	18.71	18.62	18.66	329,558	+0.09(+0.51%)
Jun 12, 2019	18.65	18.65	18.54	18.57	633,297	-0.05(-0.29%)
Jun 11, 2019	18.63	18.66	18.59	18.63	691,629	+0.16(+0.89%)
Jun 10, 2019	18.44	18.52	18.40	18.46	570,331	+0.12(+0.64%)
Jun 07, 2019	18.34	18.46	18.34	18.34	1,122,073	+0.15(+0.82%)
Jun 06, 2019	18.19	18.25	18.18	18.19	702,303	+0.15(+0.83%)
Jun 05, 2019	18.15	18.17	18.02	18.04	1,274,244	-0.09(-0.48%)
Jun 04, 2019	18.07	18.15	18.06	18.13	1,427,005	+0.12(+0.65%)

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.