Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.63 +0.04 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.21	18.33	18.20	18.32	557,551	+0.02(+0.08%)
Sep 28, 2017	18.21	18.32	18.21	18.30	732,325	+0.00(+0.00%)
Sep 27, 2017	18.32	18.33	18.28	18.30	785,273	+0.07(+0.37%)
Sep 26, 2017	18.16	18.25	18.16	18.23	527,246	+0.02(+0.12%)
Sep 25, 2017	18.23	18.28	18.18	18.21	530,902	-0.12(-0.65%)
Sep 22, 2017	18.32	18.38	18.32	18.33	443,008	+0.08(+0.45%)
Sep 21, 2017	18.29	18.29	18.21	18.25	375,299	-0.01(-0.04%)
Sep 20, 2017	18.31	18.34	18.14	18.26	606,676	-0.11(-0.57%)
Sep 19, 2017	18.32	18.38	18.29	18.36	538,608	-0.02(-0.08%)
Sep 18, 2017	18.40	18.47	18.38	18.38	530,667	+0.08(+0.45%)
Sep 15, 2017	18.27	18.31	18.26	18.29	396,936	+0.02(+0.12%)
Sep 14, 2017	18.23	18.29	18.13	18.27	1,238,489	-0.04(-0.25%)
Sep 13, 2017	18.43	18.43	18.32	18.32	276,134	-0.12(-0.65%)
Sep 12, 2017	18.47	18.47	18.35	18.44	452,713	-0.04(-0.20%)
Sep 11, 2017	18.43	18.48	18.36	18.47	403,767	+0.00(+0.00%)
Sep 08, 2017	18.56	18.56	18.45	18.47	461,598	-0.07(-0.36%)
Sep 07, 2017	18.49	18.54	18.46	18.54	353,521	+0.10(+0.57%)
Sep 06, 2017	18.39	18.45	18.36	18.44	391,161	+0.00(+0.00%)
Sep 05, 2017	18.48	18.50	18.38	18.44	761,035	-0.19(-1.01%)

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.