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 (%)
Jul 31, 2023	19.06	19.16	19.05	19.13	480,586	+0.14(+0.75%)
Jul 28, 2023	18.92	19.01	18.92	18.98	517,656	+0.36(+1.95%)
Jul 27, 2023	18.81	18.81	18.60	18.62	226,704	-0.10(-0.51%)
Jul 26, 2023	18.55	18.74	18.55	18.72	325,179	+0.27(+1.45%)
Jul 25, 2023	18.46	18.51	18.44	18.45	259,370	+0.10(+0.57%)
Jul 24, 2023	18.30	18.38	18.26	18.34	318,296	-0.04(-0.21%)
Jul 21, 2023	18.39	18.43	18.34	18.38	267,060	+0.02(+0.10%)
Jul 20, 2023	18.46	18.46	18.32	18.36	441,649	-0.10(-0.52%)
Jul 19, 2023	18.44	18.52	18.42	18.46	395,938	+0.05(+0.26%)
Jul 18, 2023	18.43	18.49	18.38	18.41	260,692	-0.03(-0.16%)
Jul 17, 2023	18.41	18.49	18.39	18.44	325,326	+0.05(+0.26%)
Jul 14, 2023	18.49	18.51	18.39	18.39	342,365	-0.17(-0.92%)
Jul 13, 2023	18.39	18.56	18.39	18.56	519,348	+0.46(+2.53%)
Jul 12, 2023	17.93	18.11	17.93	18.11	406,180	+0.38(+2.15%)
Jul 11, 2023	17.60	17.72	17.54	17.72	498,978	+0.25(+1.42%)
Jul 10, 2023	17.32	17.50	17.31	17.48	338,539	+0.13(+0.77%)
Jul 07, 2023	17.20	17.37	17.20	17.34	549,705	+0.17(+1.00%)
Jul 06, 2023	17.28	17.28	17.12	17.17	369,833	-0.36(-2.07%)
Jul 05, 2023	17.54	17.54	17.46	17.53	1,572,193	-0.17(-0.97%)

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.