Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.04 -0.05 (-0.29%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.55 18.55 18.41 18.42 713,511 -0.24(-1.26%)
Feb 27, 2019 18.74 18.75 18.64 18.66 735,501 -0.17(-0.92%)
Feb 26, 2019 18.80 18.87 18.76 18.83 761,453 -0.10(-0.54%)
Feb 25, 2019 18.95 19.00 18.91 18.93 717,483 +0.13(+0.67%)
Feb 22, 2019 18.77 18.83 18.73 18.81 757,052 -0.04(-0.21%)
Feb 21, 2019 18.90 18.90 18.80 18.85 465,835 -0.05(-0.25%)
Feb 20, 2019 18.90 19.01 18.88 18.89 1,031,980 +0.09(+0.46%)
Feb 19, 2019 18.63 18.82 18.63 18.81 716,808 +0.16(+0.84%)
Feb 15, 2019 18.57 18.66 18.55 18.65 889,938 +0.02(+0.13%)
Feb 14, 2019 18.53 18.68 18.53 18.63 1,161,278 +0.12(+0.64%)
Feb 13, 2019 18.58 18.62 18.50 18.51 893,502 +0.13(+0.68%)
Feb 12, 2019 18.30 18.41 18.28 18.38 1,730,922 +0.09(+0.52%)
Feb 11, 2019 18.30 18.33 18.26 18.29 1,062,460 -0.02(-0.13%)
Feb 08, 2019 18.32 18.37 18.27 18.31 599,959 +0.01(+0.04%)
Feb 07, 2019 18.40 18.44 18.25 18.30 1,177,973 -0.19(-1.02%)
Feb 06, 2019 18.59 18.63 18.49 18.49 762,268 -0.10(-0.55%)
Feb 05, 2019 18.50 18.60 18.49 18.59 697,686 +0.17(+0.94%)
Feb 04, 2019 18.27 18.43 18.27 18.42 1,306,094 +0.03(+0.17%)
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.