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 (%)
Apr 29, 2022	18.02	18.21	17.80	17.83	2,027,886	+0.10(+0.57%)
Apr 28, 2022	17.62	17.79	17.44	17.73	1,815,030	+0.21(+1.20%)
Apr 27, 2022	17.52	17.67	17.46	17.52	1,317,883	+0.09(+0.52%)
Apr 26, 2022	17.80	17.80	17.42	17.43	1,184,364	-0.48(-2.70%)
Apr 25, 2022	17.80	17.94	17.73	17.91	2,047,673	+0.05(+0.31%)
Apr 22, 2022	18.08	18.17	17.85	17.86	1,177,993	-0.12(-0.66%)
Apr 21, 2022	18.37	18.38	17.94	17.98	1,330,277	-0.30(-1.65%)
Apr 20, 2022	18.46	18.46	18.23	18.28	971,021	-0.02(-0.10%)
Apr 19, 2022	18.08	18.31	18.02	18.30	665,119	+0.10(+0.55%)
Apr 18, 2022	18.32	18.32	18.15	18.20	534,138	-0.26(-1.39%)
Apr 14, 2022	18.59	18.61	18.41	18.45	769,991	-0.15(-0.78%)
Apr 13, 2022	18.39	18.64	18.35	18.60	736,107	+0.23(+1.24%)
Apr 12, 2022	18.61	18.68	18.34	18.37	1,177,090	-0.18(-0.98%)
Apr 11, 2022	18.60	18.63	18.45	18.55	1,012,138	-0.22(-1.17%)
Apr 08, 2022	18.79	18.86	18.71	18.77	777,130	-0.12(-0.63%)
Apr 07, 2022	18.99	19.04	18.79	18.89	837,515	-0.17(-0.91%)
Apr 06, 2022	19.17	19.17	18.93	19.07	971,287	-0.22(-1.14%)
Apr 05, 2022	19.55	19.57	19.24	19.28	945,921	-0.26(-1.31%)
Apr 04, 2022	19.17	19.55	19.17	19.54	864,679	+0.38(+2.00%)

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.