Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

18.99 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.61 16.68 16.50 16.52 389,997 -0.06(-0.38%)
Aug 30, 2022 16.72 16.78 16.55 16.58 424,271 -0.05(-0.27%)
Aug 29, 2022 16.66 16.75 16.62 16.63 358,781 -0.10(-0.60%)
Aug 26, 2022 17.07 17.15 16.70 16.73 572,226 -0.32(-1.87%)
Aug 25, 2022 17.00 17.05 16.92 17.05 449,294 +0.15(+0.86%)
Aug 24, 2022 16.78 17.01 16.75 16.90 601,465 +0.04(+0.22%)
Aug 23, 2022 16.84 16.95 16.78 16.87 795,117 -0.03(-0.16%)
Aug 22, 2022 16.99 16.99 16.86 16.89 562,136 -0.09(-0.54%)
Aug 19, 2022 17.12 17.12 16.94 16.98 692,994 -0.35(-1.99%)
Aug 18, 2022 17.44 17.44 17.29 17.33 764,818 -0.03(-0.16%)
Aug 17, 2022 17.42 17.43 17.25 17.36 1,340,472 -0.14(-0.78%)
Aug 16, 2022 17.71 17.71 17.42 17.49 602,847 -0.35(-1.94%)
Aug 15, 2022 17.85 17.89 17.76 17.84 1,603,112 -0.15(-0.81%)
Aug 12, 2022 17.89 17.99 17.84 17.99 404,258 +0.05(+0.25%)
Aug 11, 2022 18.00 18.15 17.93 17.94 337,833 +0.01(+0.05%)
Aug 10, 2022 17.82 17.95 17.78 17.93 373,980 +0.43(+2.44%)
Aug 09, 2022 17.59 17.59 17.44 17.50 303,662 -0.11(-0.62%)
Aug 08, 2022 17.75 17.81 17.61 17.61 339,246 -0.04(-0.21%)
Aug 05, 2022 17.58 17.70 17.53 17.65 312,190 -0.01(-0.05%)
Aug 04, 2022 17.49 17.66 17.49 17.66 349,060 +0.26(+1.52%)
Aug 03, 2022 17.25 17.42 17.25 17.39 321,477 +0.30(+1.76%)
Aug 02, 2022 17.03 17.20 17.00 17.09 528,443 -0.05(-0.27%)
Aug 01, 2022 17.08 17.18 17.02 17.14 322,436 +0.11(+0.64%)
Jul 29, 2022 16.92 17.04 16.88 17.03 484,356 -0.05(-0.32%)
Jul 28, 2022 17.01 17.10 16.91 17.08 467,365 +0.12(+0.70%)
Jul 27, 2022 16.76 16.98 16.76 16.97 434,896 +0.43(+2.59%)
Jul 26, 2022 16.67 16.68 16.54 16.54 201,647 -0.12(-0.71%)
Jul 25, 2022 16.71 16.73 16.63 16.66 406,995 -0.02(-0.11%)
Jul 22, 2022 16.87 16.88 16.59 16.68 577,960 -0.05(-0.27%)
Jul 21, 2022 16.53 16.74 16.53 16.72 388,278 +0.12(+0.71%)
Jul 20, 2022 16.50 16.63 16.46 16.60 372,125 +0.19(+1.16%)
Jul 19, 2022 16.23 16.43 16.23 16.41 381,717 +0.32(+1.98%)
Jul 18, 2022 16.15 16.27 16.07 16.09 217,745 +0.02(+0.11%)
Jul 15, 2022 15.97 16.08 15.88 16.08 399,249 +0.19(+1.20%)
Jul 14, 2022 15.81 15.88 15.67 15.88 713,621 -0.15(-0.91%)
Jul 13, 2022 15.93 16.13 15.92 16.03 543,016 -0.13(-0.79%)
Jul 12, 2022 16.18 16.24 16.10 16.16 353,455 +0.02(+0.11%)
Jul 11, 2022 16.29 16.29 16.11 16.14 398,027 -0.26(-1.61%)
Jul 08, 2022 16.31 16.45 16.25 16.40 452,651 +0.04(+0.22%)
Jul 07, 2022 16.23 16.37 16.22 16.37 558,604 +0.29(+1.81%)
Jul 06, 2022 16.12 16.12 15.96 16.08 575,278 -0.05(-0.34%)
Jul 05, 2022 15.84 16.13 15.77 16.13 1,210,889 +0.06(+0.40%)
Jul 01, 2022 15.91 16.07 15.87 16.07 800,338 -0.02(-0.11%)
Jun 30, 2022 16.00 16.09 15.85 16.08 648,925 -0.15(-0.95%)
Jun 29, 2022 16.24 16.29 16.18 16.24 738,801 -0.05(-0.34%)
Jun 28, 2022 16.48 16.55 16.28 16.29 1,011,908 -0.18(-1.10%)
Jun 27, 2022 16.66 16.66 16.43 16.48 747,168 -0.11(-0.66%)
Jun 24, 2022 16.39 16.61 16.39 16.58 493,538 +0.30(+1.84%)
Jun 23, 2022 16.09 16.28 16.05 16.28 1,285,636 +0.17(+1.07%)
Jun 22, 2022 16.08 16.20 16.05 16.11 478,631 -0.15(-0.90%)
Jun 21, 2022 16.18 16.38 16.18 16.26 773,828 +0.28(+1.77%)
Jun 17, 2022 15.99 16.06 15.87 15.98 823,692 +0.03(+0.17%)
Jun 16, 2022 16.07 16.07 15.91 15.95 1,188,806 -0.30(-1.85%)
Jun 15, 2022 16.09 16.33 16.03 16.25 1,216,714 +0.24(+1.48%)
Jun 14, 2022 16.05 16.11 15.97 16.01 603,318 -0.03(-0.17%)
Jun 13, 2022 16.28 16.28 15.99 16.04 650,399 -0.43(-2.60%)
Jun 10, 2022 16.66 16.68 16.42 16.47 719,339 -0.29(-1.74%)
Jun 09, 2022 17.05 17.05 16.75 16.76 599,153 -0.41(-2.40%)
Jun 08, 2022 17.09 17.25 17.09 17.17 741,290 -0.01(-0.05%)
Jun 07, 2022 16.96 17.21 16.96 17.18 557,452 +0.18(+1.05%)
Jun 06, 2022 17.05 17.14 16.97 17.00 511,839 +0.11(+0.64%)
Jun 03, 2022 17.04 17.04 16.87 16.89 372,148 -0.30(-1.77%)
Jun 02, 2022 17.01 17.20 16.95 17.20 525,788 +0.21(+1.21%)
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.