Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.11 +0.12 (+0.63%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.58	18.58	18.44	18.45	712,403	-0.24(-1.26%)
Feb 27, 2019	18.77	18.78	18.67	18.69	734,359	-0.17(-0.92%)
Feb 26, 2019	18.83	18.90	18.79	18.86	760,270	-0.10(-0.54%)
Feb 25, 2019	18.98	19.03	18.94	18.96	716,369	+0.13(+0.67%)
Feb 22, 2019	18.80	18.86	18.76	18.84	755,876	-0.04(-0.21%)
Feb 21, 2019	18.93	18.93	18.83	18.87	465,112	-0.05(-0.25%)
Feb 20, 2019	18.93	19.04	18.91	18.92	1,030,377	+0.09(+0.46%)
Feb 19, 2019	18.66	18.85	18.66	18.84	715,695	+0.16(+0.84%)
Feb 15, 2019	18.60	18.69	18.58	18.68	888,555	+0.02(+0.13%)
Feb 14, 2019	18.56	18.71	18.56	18.65	1,159,474	+0.12(+0.64%)
Feb 13, 2019	18.61	18.65	18.53	18.54	892,115	+0.13(+0.68%)
Feb 12, 2019	18.33	18.43	18.31	18.41	1,728,234	+0.09(+0.51%)
Feb 11, 2019	18.33	18.36	18.28	18.32	1,060,809	-0.02(-0.13%)
Feb 08, 2019	18.35	18.39	18.30	18.34	599,027	+0.01(+0.04%)
Feb 07, 2019	18.43	18.47	18.28	18.33	1,176,144	-0.19(-1.02%)
Feb 06, 2019	18.62	18.66	18.52	18.52	761,084	-0.10(-0.55%)
Feb 05, 2019	18.53	18.63	18.52	18.62	696,602	+0.17(+0.94%)
Feb 04, 2019	18.30	18.46	18.30	18.45	1,304,065	+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.