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, 2020 15.62 15.62 15.43 15.53 1,773,538 -0.13(-0.85%)
Jul 30, 2020 15.62 15.70 15.47 15.67 1,944,598 -0.22(-1.37%)
Jul 29, 2020 15.90 15.91 15.81 15.88 1,020,550 +0.06(+0.37%)
Jul 28, 2020 15.90 15.90 15.80 15.82 830,451 -0.13(-0.78%)
Jul 27, 2020 15.92 15.97 15.86 15.95 1,259,068 +0.13(+0.84%)
Jul 24, 2020 15.76 15.86 15.76 15.82 961,136 -0.07(-0.47%)
Jul 23, 2020 15.98 16.07 15.86 15.89 1,184,967 -0.04(-0.26%)
Jul 22, 2020 15.97 15.99 15.88 15.93 1,491,855 -0.15(-0.93%)
Jul 21, 2020 16.09 16.14 16.02 16.08 1,176,419 +0.00(+0.00%)
Jul 20, 2020 15.99 16.09 15.95 16.08 564,007 +0.10(+0.63%)
Jul 17, 2020 16.03 16.03 15.96 15.98 723,281 -0.01(-0.05%)
Jul 16, 2020 15.96 16.02 15.90 15.99 754,733 -0.23(-1.44%)
Jul 15, 2020 16.27 16.29 16.15 16.22 1,353,338 +0.18(+1.14%)
Jul 14, 2020 15.84 16.08 15.84 16.04 3,416,030 +0.10(+0.63%)
Jul 13, 2020 16.07 16.18 15.91 15.94 1,382,071 -0.08(-0.52%)
Jul 10, 2020 16.06 16.07 15.95 16.02 855,462 -0.06(-0.36%)
Jul 09, 2020 16.21 16.22 15.98 16.08 1,626,942 -0.21(-1.28%)
Jul 08, 2020 16.13 16.29 16.10 16.29 2,455,328 +0.18(+1.09%)
Jul 07, 2020 16.19 16.25 16.10 16.12 744,803 -0.29(-1.78%)
Jul 06, 2020 16.33 16.42 16.27 16.41 1,876,135 +0.47(+2.93%)
Jul 02, 2020 15.97 16.05 15.92 15.94 1,211,106 +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.