Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.44 -0.19 (-0.97%)

Streaming Delayed Price Updated: 9:47 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.94	17.97	17.79	17.82	509,359	+0.03(+0.16%)
Sep 28, 2023	17.64	17.84	17.64	17.79	351,490	+0.29(+1.66%)
Sep 27, 2023	17.55	17.59	17.43	17.50	409,359	-0.09(-0.50%)
Sep 26, 2023	17.68	17.76	17.56	17.58	295,381	-0.10(-0.55%)
Sep 25, 2023	17.56	17.73	17.67	17.68	462,250	+0.15(+0.83%)
Sep 22, 2023	17.61	17.64	17.52	17.53	142,710	+0.06(+0.33%)
Sep 21, 2023	17.58	17.58	17.46	17.48	279,947	-0.36(-2.01%)
Sep 20, 2023	17.93	18.03	17.82	17.84	343,993	-0.01(-0.05%)
Sep 19, 2023	17.92	17.92	17.84	17.85	167,951	-0.17(-0.97%)
Sep 18, 2023	18.05	18.06	18.01	18.02	530,099	-0.15(-0.80%)
Sep 15, 2023	18.16	18.25	18.15	18.17	336,285	+0.04(+0.21%)
Sep 14, 2023	18.04	18.14	18.03	18.13	326,818	+0.26(+1.47%)
Sep 13, 2023	17.86	17.89	17.81	17.86	186,445	+0.02(+0.11%)
Sep 12, 2023	17.80	17.87	17.75	17.85	156,460	-0.07(-0.38%)
Sep 11, 2023	17.88	17.92	17.86	17.91	174,272	+0.19(+1.10%)
Sep 08, 2023	17.76	17.78	17.70	17.72	260,274	-0.07(-0.38%)
Sep 07, 2023	17.77	17.81	17.72	17.79	127,445	-0.02(-0.11%)
Sep 06, 2023	17.84	17.91	17.75	17.81	370,627	-0.10(-0.54%)
Sep 05, 2023	17.97	17.97	17.89	17.90	216,512	-0.15(-0.81%)

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.