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 (%)
Sep 28, 2018	19.03	19.14	19.02	19.05	423,397	+0.02(+0.12%)
Sep 27, 2018	19.05	19.10	19.02	19.02	649,260	+0.02(+0.12%)
Sep 26, 2018	19.00	19.14	18.98	19.00	772,450	+0.02(+0.08%)
Sep 25, 2018	19.00	19.02	18.95	18.99	317,299	+0.14(+0.75%)
Sep 24, 2018	18.84	18.88	18.81	18.84	635,615	-0.01(-0.04%)
Sep 21, 2018	18.85	18.89	18.82	18.85	789,331	+0.15(+0.80%)
Sep 20, 2018	18.64	18.73	18.59	18.70	511,293	+0.16(+0.85%)
Sep 19, 2018	18.45	18.55	18.45	18.55	380,335	+0.25(+1.37%)
Sep 18, 2018	18.26	18.36	18.26	18.29	346,849	+0.10(+0.56%)
Sep 17, 2018	18.26	18.29	18.19	18.19	506,744	-0.13(-0.69%)
Sep 14, 2018	18.40	18.41	18.26	18.32	705,747	+0.00(+0.00%)
Sep 13, 2018	18.34	18.38	18.25	18.32	693,116	+0.12(+0.65%)
Sep 12, 2018	18.10	18.23	18.05	18.20	1,204,740	+0.20(+1.09%)
Sep 11, 2018	17.94	18.01	17.89	18.00	2,297,117	+0.04(+0.22%)
Sep 10, 2018	18.08	18.09	17.96	17.96	640,271	-0.08(-0.44%)
Sep 07, 2018	18.06	18.15	18.02	18.04	647,519	-0.16(-0.91%)
Sep 06, 2018	18.26	18.28	18.17	18.21	1,269,863	-0.09(-0.47%)
Sep 05, 2018	18.34	18.34	18.22	18.29	785,956	-0.20(-1.06%)

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.