Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.11 +0.12 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.44 19.46 19.38 19.45 595,549 +0.02(+0.12%)
Oct 30, 2019 19.33 19.43 19.28 19.43 344,159 +0.13(+0.66%)
Oct 29, 2019 19.27 19.34 19.27 19.30 322,490 -0.10(-0.49%)
Oct 28, 2019 19.34 19.45 19.34 19.40 369,916 +0.11(+0.58%)
Oct 25, 2019 19.20 19.31 19.18 19.28 501,167 +0.18(+0.96%)
Oct 24, 2019 19.06 19.14 19.06 19.10 566,515 +0.11(+0.59%)
Oct 23, 2019 18.93 19.02 18.93 18.99 459,589 -0.07(-0.38%)
Oct 22, 2019 19.07 19.10 19.02 19.06 539,588 +0.06(+0.29%)
Oct 21, 2019 18.99 19.02 18.98 19.00 600,020 +0.28(+1.50%)
Oct 18, 2019 18.77 18.80 18.71 18.72 926,722 -0.18(-0.93%)
Oct 17, 2019 18.93 18.96 18.85 18.90 260,297 +0.03(+0.17%)
Oct 16, 2019 18.84 18.90 18.80 18.87 448,013 +0.05(+0.26%)
Oct 15, 2019 18.74 18.82 18.65 18.82 376,389 +0.08(+0.43%)
Oct 14, 2019 18.78 18.78 18.73 18.74 241,204 -0.01(-0.04%)
Oct 11, 2019 18.69 18.84 18.69 18.75 1,299,661 +0.18(+0.95%)
Oct 10, 2019 18.43 18.59 18.43 18.57 690,646 +0.17(+0.91%)
Oct 09, 2019 18.42 18.43 18.35 18.40 651,364 +0.06(+0.35%)
Oct 08, 2019 18.38 18.41 18.31 18.34 924,064 -0.05(-0.26%)
Oct 07, 2019 18.39 18.48 18.37 18.39 897,896 -0.01(-0.04%)
Oct 04, 2019 18.28 18.39 18.28 18.39 612,899 +0.00(+0.00%)
Oct 03, 2019 18.31 18.39 18.26 18.39 941,468 +0.15(+0.83%)
Oct 02, 2019 18.29 18.29 18.18 18.24 1,144,585 -0.31(-1.68%)
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.