Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.20 +0.18 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.91	18.03	17.90	18.02	566,907	+0.01(+0.08%)
Sep 28, 2017	17.91	18.02	17.91	18.00	744,613	+0.00(+0.00%)
Sep 27, 2017	18.02	18.03	17.98	18.00	798,450	+0.07(+0.37%)
Sep 26, 2017	17.86	17.94	17.86	17.93	536,094	+0.02(+0.12%)
Sep 25, 2017	17.93	17.98	17.88	17.91	539,811	-0.12(-0.65%)
Sep 22, 2017	18.02	18.08	18.02	18.03	450,442	+0.08(+0.45%)
Sep 21, 2017	17.99	17.99	17.91	17.95	381,597	-0.01(-0.04%)
Sep 20, 2017	18.01	18.04	17.84	17.96	616,856	-0.10(-0.57%)
Sep 19, 2017	18.02	18.07	17.99	18.06	547,646	-0.01(-0.08%)
Sep 18, 2017	18.10	18.16	18.07	18.07	539,572	+0.08(+0.45%)
Sep 15, 2017	17.97	18.01	17.96	17.99	403,597	+0.02(+0.12%)
Sep 14, 2017	17.93	17.99	17.83	17.97	1,259,272	-0.04(-0.25%)
Sep 13, 2017	18.13	18.13	18.02	18.02	280,768	-0.12(-0.65%)
Sep 12, 2017	18.17	18.17	18.05	18.13	460,310	-0.04(-0.20%)
Sep 11, 2017	18.13	18.18	18.06	18.17	410,543	+0.00(+0.00%)
Sep 08, 2017	18.25	18.25	18.14	18.17	469,344	-0.07(-0.36%)
Sep 07, 2017	18.18	18.24	18.16	18.24	359,453	+0.10(+0.57%)
Sep 06, 2017	18.09	18.15	18.06	18.13	397,725	+0.00(+0.00%)
Sep 05, 2017	18.18	18.20	18.08	18.13	773,806	-0.18(-1.01%)

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.