Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.56 -0.05 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.13	16.18	16.11	16.15	939,153	+0.02(+0.14%)
Jan 30, 2017	16.02	16.13	16.01	16.12	598,118	+0.12(+0.74%)
Jan 27, 2017	16.07	16.07	16.01	16.01	674,915	-0.02(-0.14%)
Jan 26, 2017	16.07	16.08	16.01	16.03	611,986	-0.13(-0.83%)
Jan 25, 2017	16.05	16.16	16.05	16.16	772,569	+0.07(+0.41%)
Jan 24, 2017	16.05	16.13	16.05	16.10	1,023,457	+0.13(+0.79%)
Jan 23, 2017	15.93	15.98	15.89	15.97	915,550	+0.11(+0.70%)
Jan 20, 2017	15.78	15.86	15.78	15.86	871,171	+0.09(+0.56%)
Jan 19, 2017	15.75	15.78	15.72	15.77	932,713	+0.07(+0.47%)
Jan 18, 2017	15.75	15.76	15.66	15.69	811,781	-0.12(-0.75%)
Jan 17, 2017	15.86	15.87	15.81	15.81	876,832	-0.04(-0.23%)
Jan 13, 2017		15.85	15.85	15.85	0	+0.10(+0.66%)
Jan 12, 2017	15.76	15.76	15.69	15.75	1,013,397	+0.04(+0.24%)
Jan 11, 2017	15.60	15.74	15.55	15.71	1,888,570	+0.08(+0.52%)
Jan 10, 2017	15.61	15.68	15.61	15.63	1,245,700	+0.15(+0.96%)
Jan 09, 2017	15.41	15.50	15.41	15.48	586,840	+0.12(+0.77%)
Jan 06, 2017	15.37	15.39	15.35	15.36	601,845	-0.10(-0.62%)
Jan 05, 2017	15.41	15.50	15.38	15.46	1,284,325	+0.29(+1.91%)
Jan 04, 2017	15.11	15.18	15.10	15.17	990,839	+0.24(+1.59%)

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.