Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.27 +0.25 (+1.31%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.54	18.56	18.49	18.56	693,450	+0.13(+0.69%)
Sep 27, 2019	18.56	18.56	18.36	18.43	1,247,419	-0.12(-0.65%)
Sep 26, 2019	18.56	18.61	18.52	18.56	730,671	+0.01(+0.04%)
Sep 25, 2019	18.53	18.57	18.43	18.55	757,025	-0.12(-0.64%)
Sep 24, 2019	18.80	18.84	18.65	18.67	1,113,046	+0.00(+0.00%)
Sep 23, 2019	18.60	18.69	18.60	18.67	587,880	-0.02(-0.09%)
Sep 20, 2019	18.81	18.84	18.68	18.68	1,809,327	-0.06(-0.30%)
Sep 19, 2019	18.80	18.82	18.71	18.74	582,516	-0.09(-0.47%)
Sep 18, 2019	18.88	18.91	18.74	18.83	1,043,504	-0.17(-0.88%)
Sep 17, 2019	18.90	19.03	18.89	19.00	539,847	-0.02(-0.08%)
Sep 16, 2019	19.07	19.08	19.00	19.01	704,842	-0.15(-0.79%)
Sep 13, 2019	19.13	19.20	19.13	19.16	615,898	+0.14(+0.76%)
Sep 12, 2019	19.02	19.10	18.98	19.02	1,508,169	+0.06(+0.34%)
Sep 11, 2019	18.93	18.99	18.91	18.96	2,686,738	+0.14(+0.72%)
Sep 10, 2019	18.76	18.82	18.71	18.82	621,421	+0.14(+0.77%)
Sep 09, 2019	18.72	18.73	18.66	18.68	554,066	+0.00(+0.00%)
Sep 06, 2019	18.65	18.71	18.65	18.68	660,891	+0.06(+0.34%)
Sep 05, 2019	18.60	18.65	18.58	18.61	734,154	+0.11(+0.61%)
Sep 04, 2019	18.41	18.50	18.39	18.50	717,092	+0.36(+1.98%)

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.