Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.01 -0.10 (-0.52%)

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.34	18.35	18.30	18.32	794,718	+0.01(+0.04%)
Jul 28, 2017	18.32	18.34	18.22	18.32	868,884	-0.15(-0.84%)
Jul 27, 2017	18.44	18.52	18.38	18.47	1,141,242	+0.08(+0.44%)
Jul 26, 2017	18.32	18.41	18.30	18.39	570,929	+0.15(+0.81%)
Jul 25, 2017	18.27	18.30	18.24	18.24	413,883	+0.09(+0.49%)
Jul 24, 2017	18.17	18.17	18.13	18.16	462,721	+0.02(+0.12%)
Jul 21, 2017	18.09	18.13	18.07	18.13	391,646	+0.17(+0.94%)
Jul 20, 2017	17.96	17.96	17.92	17.96	516,211	-0.18(-0.98%)
Jul 19, 2017	18.13	18.18	18.13	18.14	670,674	+0.18(+1.03%)
Jul 18, 2017	17.99	17.99	17.94	17.96	2,531,492	-0.01(-0.04%)
Jul 17, 2017	17.93	17.97	17.93	17.96	541,360	+0.10(+0.54%)
Jul 14, 2017	17.82	17.89	17.81	17.87	801,683	+0.38(+2.19%)
Jul 13, 2017	17.40	17.51	17.40	17.48	1,029,512	+0.09(+0.51%)
Jul 12, 2017	17.31	17.40	17.31	17.40	1,485,522	+0.07(+0.43%)
Jul 11, 2017	17.30	17.33	17.23	17.32	532,153	-0.06(-0.34%)
Jul 10, 2017	17.36	17.40	17.34	17.38	426,611	+0.07(+0.43%)
Jul 07, 2017	17.26	17.34	17.26	17.31	771,083	+0.04(+0.21%)
Jul 06, 2017	17.31	17.32	17.24	17.27	591,713	-0.24(-1.35%)
Jul 05, 2017	17.45	17.51	17.41	17.51	686,700	+0.16(+0.94%)

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.