Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.60 15.60 15.41 15.51 1,776,297 -0.13(-0.85%)
Jul 30, 2020 15.59 15.67 15.45 15.64 1,947,623 -0.22(-1.36%)
Jul 29, 2020 15.87 15.88 15.78 15.86 1,022,138 +0.06(+0.37%)
Jul 28, 2020 15.87 15.87 15.77 15.80 831,743 -0.12(-0.78%)
Jul 27, 2020 15.89 15.95 15.84 15.92 1,261,026 +0.13(+0.84%)
Jul 24, 2020 15.73 15.83 15.73 15.79 962,631 -0.08(-0.47%)
Jul 23, 2020 15.96 16.04 15.83 15.87 1,186,810 -0.04(-0.26%)
Jul 22, 2020 15.94 15.96 15.86 15.91 1,494,176 -0.15(-0.93%)
Jul 21, 2020 16.07 16.12 16.00 16.06 1,178,249 +0.00(+0.00%)
Jul 20, 2020 15.97 16.07 15.92 16.06 564,884 +0.10(+0.63%)
Jul 17, 2020 16.01 16.01 15.93 15.96 724,406 -0.01(-0.05%)
Jul 16, 2020 15.93 15.99 15.87 15.97 755,907 -0.23(-1.44%)
Jul 15, 2020 16.25 16.27 16.12 16.20 1,355,443 +0.18(+1.14%)
Jul 14, 2020 15.82 16.05 15.82 16.02 3,421,344 +0.10(+0.63%)
Jul 13, 2020 16.05 16.16 15.88 15.92 1,384,221 -0.08(-0.52%)
Jul 10, 2020 16.03 16.04 15.92 16.00 856,793 -0.06(-0.36%)
Jul 09, 2020 16.18 16.19 15.95 16.06 1,629,473 -0.21(-1.28%)
Jul 08, 2020 16.11 16.27 16.08 16.27 2,459,148 +0.17(+1.09%)
Jul 07, 2020 16.17 16.23 16.08 16.09 745,961 -0.29(-1.78%)
Jul 06, 2020 16.31 16.39 16.24 16.38 1,879,053 +0.47(+2.93%)
Jul 02, 2020 15.94 16.02 15.89 15.92 1,212,990 +0.19(+1.22%)
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.