Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.30 +0.29 (+1.50%)

Streaming Delayed Price Updated: 1:19 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.69	18.80	18.68	18.70	431,172	+0.02(+0.12%)
Sep 27, 2018	18.70	18.76	18.67	18.68	661,181	+0.02(+0.12%)
Sep 26, 2018	18.66	18.79	18.64	18.66	786,634	+0.02(+0.08%)
Sep 25, 2018	18.66	18.67	18.60	18.64	323,126	+0.14(+0.75%)
Sep 24, 2018	18.50	18.54	18.47	18.50	647,286	-0.01(-0.04%)
Sep 21, 2018	18.51	18.55	18.48	18.51	803,825	+0.15(+0.80%)
Sep 20, 2018	18.30	18.40	18.26	18.37	520,681	+0.15(+0.85%)
Sep 19, 2018	18.12	18.22	18.12	18.21	387,319	+0.25(+1.37%)
Sep 18, 2018	17.93	18.03	17.93	17.96	353,218	+0.10(+0.56%)
Sep 17, 2018	17.93	17.96	17.86	17.86	516,049	-0.12(-0.69%)
Sep 14, 2018	18.07	18.08	17.93	17.99	718,707	+0.00(+0.00%)
Sep 13, 2018	18.01	18.05	17.92	17.99	705,843	+0.12(+0.65%)
Sep 12, 2018	17.77	17.90	17.73	17.87	1,226,862	+0.19(+1.09%)
Sep 11, 2018	17.62	17.68	17.57	17.68	2,339,297	+0.04(+0.22%)
Sep 10, 2018	17.76	17.77	17.63	17.64	652,027	-0.08(-0.44%)
Sep 07, 2018	17.73	17.82	17.70	17.72	659,409	-0.16(-0.90%)
Sep 06, 2018	17.93	17.95	17.84	17.88	1,293,180	-0.08(-0.47%)
Sep 05, 2018	18.01	18.01	17.90	17.96	800,388	-0.19(-1.06%)

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.