Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.18 +0.07 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.56 19.59 19.23 19.37 1,498,394 -0.27(-1.39%)
Jul 30, 2019 19.65 19.65 19.60 19.64 435,276 -0.08(-0.41%)
Jul 29, 2019 19.66 19.72 19.64 19.72 331,743 +0.02(+0.08%)
Jul 26, 2019 19.78 19.79 19.70 19.71 513,366 -0.06(-0.28%)
Jul 25, 2019 19.91 19.91 19.76 19.76 514,685 -0.09(-0.44%)
Jul 24, 2019 19.84 19.87 19.81 19.85 201,754 +0.02(+0.08%)
Jul 23, 2019 19.80 19.86 19.80 19.83 382,736 +0.06(+0.28%)
Jul 22, 2019 19.79 19.83 19.78 19.78 354,332 -0.02(-0.08%)
Jul 19, 2019 19.89 19.89 19.79 19.79 604,709 -0.08(-0.40%)
Jul 18, 2019 19.72 19.87 19.72 19.87 674,336 +0.15(+0.77%)
Jul 17, 2019 19.75 19.80 19.72 19.72 355,353 -0.01(-0.04%)
Jul 16, 2019 19.78 19.82 19.73 19.73 324,220 -0.08(-0.40%)
Jul 15, 2019 19.80 19.82 19.77 19.81 282,793 +0.02(+0.08%)
Jul 12, 2019 19.73 19.79 19.68 19.79 726,624 +0.05(+0.24%)
Jul 11, 2019 19.86 19.86 19.71 19.75 983,277 +0.02(+0.12%)
Jul 10, 2019 19.77 19.81 19.72 19.72 790,389 +0.09(+0.45%)
Jul 09, 2019 19.56 19.67 19.55 19.63 833,227 +0.00(+0.00%)
Jul 08, 2019 19.66 19.67 19.61 19.63 1,032,083 -0.14(-0.73%)
Jul 05, 2019 19.73 19.79 19.67 19.78 842,176 -0.16(-0.80%)
Jul 03, 2019 19.92 19.97 19.91 19.94 596,224 -0.04(-0.20%)
Jul 02, 2019 20.01 20.01 19.92 19.98 1,129,456 -0.03(-0.16%)
Jul 01, 2019 20.03 20.10 19.89 20.01 1,740,311 +0.22(+1.09%)
Jun 28, 2019 19.81 19.81 19.75 19.79 1,335,826 +0.04(+0.20%)
Jun 27, 2019 19.75 19.76 19.71 19.75 755,163 +0.20(+1.02%)
Jun 26, 2019 19.59 19.62 19.55 19.55 734,337 +0.12(+0.62%)
Jun 25, 2019 19.57 19.57 19.41 19.43 1,159,125 -0.16(-0.82%)
Jun 24, 2019 19.61 19.65 19.59 19.59 824,218 -0.02(-0.08%)
Jun 21, 2019 19.60 19.66 19.58 19.61 718,513 +0.01(+0.04%)
Jun 20, 2019 19.67 19.67 19.56 19.60 772,768 +0.23(+1.20%)
Jun 19, 2019 19.23 19.43 19.23 19.37 970,540 +0.30(+1.60%)
Jun 18, 2019 18.93 19.09 18.90 19.06 1,030,529 +0.38(+2.02%)
Jun 17, 2019 18.70 18.74 18.68 18.69 378,304 +0.03(+0.18%)
Jun 14, 2019 18.66 18.73 18.63 18.65 334,941 -0.04(-0.21%)
Jun 13, 2019 18.71 18.74 18.65 18.69 329,046 +0.09(+0.51%)
Jun 12, 2019 18.68 18.68 18.57 18.60 632,313 -0.05(-0.29%)
Jun 11, 2019 18.66 18.69 18.62 18.65 690,554 +0.17(+0.89%)
Jun 10, 2019 18.47 18.54 18.43 18.49 569,445 +0.12(+0.64%)
Jun 07, 2019 18.37 18.49 18.37 18.37 1,120,331 +0.15(+0.82%)
Jun 06, 2019 18.21 18.28 18.21 18.22 701,212 +0.15(+0.83%)
Jun 05, 2019 18.17 18.20 18.05 18.07 1,272,265 -0.09(-0.48%)
Jun 04, 2019 18.10 18.17 18.09 18.16 1,424,789 +0.12(+0.65%)
Jun 03, 2019 18.02 18.07 17.97 18.04 1,452,912 +0.09(+0.48%)
May 31, 2019 17.89 18.01 17.84 17.95 827,113 -0.14(-0.78%)
May 30, 2019 18.04 18.10 18.03 18.10 692,966 +0.00(+0.00%)
May 29, 2019 18.09 18.10 17.99 18.10 715,528 +0.02(+0.09%)
May 28, 2019 18.25 18.27 18.08 18.08 865,255 -0.21(-1.16%)
May 24, 2019 18.35 18.38 18.28 18.29 540,511 +0.06(+0.35%)
May 23, 2019 18.19 18.23 18.11 18.23 650,780 -0.13(-0.73%)
May 22, 2019 18.40 18.41 18.36 18.36 645,427 -0.20(-1.06%)
May 21, 2019 18.50 18.56 18.47 18.56 876,243 -0.01(-0.04%)
May 20, 2019 18.58 18.61 18.51 18.57 733,175 -0.02(-0.13%)
May 17, 2019 18.61 18.70 18.58 18.59 1,239,907 -0.27(-1.42%)
May 16, 2019 18.89 18.98 18.84 18.86 712,319 +0.08(+0.42%)
May 15, 2019 18.71 18.82 18.66 18.78 1,345,306 -0.04(-0.21%)
May 14, 2019 18.82 18.89 18.81 18.82 1,141,548 +0.23(+1.23%)
May 13, 2019 18.60 18.69 18.54 18.59 4,757,867 -0.58(-3.03%)
May 10, 2019 19.07 19.24 18.95 19.17 946,181 +0.10(+0.54%)
May 09, 2019 19.02 19.13 18.86 19.07 1,405,890 -0.05(-0.25%)
May 08, 2019 19.18 19.24 19.12 19.12 832,342 -0.07(-0.37%)
May 07, 2019 19.31 19.31 19.13 19.19 1,411,395 -0.17(-0.89%)
May 06, 2019 19.16 19.38 19.10 19.36 896,199 -0.56(-2.80%)
May 03, 2019 19.82 19.94 19.82 19.92 370,433 +0.20(+1.04%)
May 02, 2019 19.73 19.76 19.65 19.72 725,185 +0.00(+0.00%)
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.