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 (%)
Dec 29, 2017		19.92	19.92	19.92	0	+0.02(+0.08%)
Dec 28, 2017	19.91	19.96	19.90	19.91	415,603	+0.08(+0.39%)
Dec 27, 2017	19.86	19.89	19.82	19.83	540,703	+0.08(+0.39%)
Dec 26, 2017	19.74	19.76	19.70	19.75	400,390	-0.02(-0.12%)
Dec 22, 2017	19.73	19.78	19.69	19.78	548,049	-0.03(-0.15%)
Dec 21, 2017	19.74	19.82	19.72	19.81	825,851	+0.05(+0.27%)
Dec 20, 2017	19.74	19.82	19.74	19.75	483,642	+0.01(+0.04%)
Dec 19, 2017	19.79	19.80	19.72	19.75	1,196,753	-0.11(-0.58%)
Dec 18, 2017	19.82	19.89	19.79	19.86	1,251,685	+0.01(+0.04%)
Dec 15, 2017	19.80	19.87	19.76	19.85	965,065	-0.02(-0.08%)
Dec 14, 2017	19.88	19.91	19.83	19.87	596,787	-0.21(-1.05%)
Dec 13, 2017	19.98	20.12	19.98	20.08	768,145	+0.11(+0.56%)
Dec 12, 2017	19.94	19.97	19.90	19.97	864,970	+0.00(+0.00%)
Dec 11, 2017	19.90	19.97	19.89	19.97	552,313	+0.18(+0.91%)
Dec 08, 2017	19.72	19.81	19.72	19.79	478,043	+0.20(+1.00%)
Dec 07, 2017	19.53	19.61	19.47	19.59	777,184	-0.02(-0.08%)
Dec 06, 2017	19.60	19.61	19.54	19.61	826,031	-0.20(-1.02%)
Dec 05, 2017	19.80	19.88	19.79	19.81	1,323,540	+0.06(+0.30%)
Dec 04, 2017	19.84	19.86	19.75	19.75	805,500	-0.10(-0.53%)

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.