Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

18.99 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.56 19.59 19.23 19.37 1,498,394 -0.27(-1.39%)
Jul 30, 2019 19.65 19.65 19.60 19.64 435,276 -0.08(-0.41%)
Jul 29, 2019 19.66 19.72 19.64 19.72 331,743 +0.02(+0.08%)
Jul 26, 2019 19.78 19.79 19.70 19.71 513,366 -0.06(-0.28%)
Jul 25, 2019 19.91 19.91 19.76 19.76 514,685 -0.09(-0.44%)
Jul 24, 2019 19.84 19.87 19.81 19.85 201,754 +0.02(+0.08%)
Jul 23, 2019 19.80 19.86 19.80 19.83 382,736 +0.06(+0.28%)
Jul 22, 2019 19.79 19.83 19.78 19.78 354,332 -0.02(-0.08%)
Jul 19, 2019 19.89 19.89 19.79 19.79 604,709 -0.08(-0.40%)
Jul 18, 2019 19.72 19.87 19.72 19.87 674,336 +0.15(+0.77%)
Jul 17, 2019 19.75 19.80 19.72 19.72 355,353 -0.01(-0.04%)
Jul 16, 2019 19.78 19.82 19.73 19.73 324,220 -0.08(-0.40%)
Jul 15, 2019 19.80 19.82 19.77 19.81 282,793 +0.02(+0.08%)
Jul 12, 2019 19.73 19.79 19.68 19.79 726,624 +0.05(+0.24%)
Jul 11, 2019 19.86 19.86 19.71 19.75 983,277 +0.02(+0.12%)
Jul 10, 2019 19.77 19.81 19.72 19.72 790,389 +0.09(+0.45%)
Jul 09, 2019 19.56 19.67 19.55 19.63 833,227 +0.00(+0.00%)
Jul 08, 2019 19.66 19.67 19.61 19.63 1,032,083 -0.14(-0.73%)
Jul 05, 2019 19.73 19.79 19.67 19.78 842,176 -0.16(-0.80%)
Jul 03, 2019 19.92 19.97 19.91 19.94 596,224 -0.04(-0.20%)
Jul 02, 2019 20.01 20.01 19.92 19.98 1,129,456 -0.03(-0.16%)
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.