Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.64 16.70 16.52 16.55 389,391 -0.06(-0.38%)
Aug 30, 2022 16.75 16.80 16.57 16.61 423,612 -0.05(-0.27%)
Aug 29, 2022 16.68 16.77 16.64 16.66 358,223 -0.10(-0.60%)
Aug 26, 2022 17.09 17.18 16.73 16.76 571,337 -0.32(-1.87%)
Aug 25, 2022 17.03 17.08 16.95 17.08 448,596 +0.15(+0.86%)
Aug 24, 2022 16.81 17.04 16.77 16.93 600,531 +0.04(+0.22%)
Aug 23, 2022 16.87 16.97 16.81 16.89 793,882 -0.03(-0.16%)
Aug 22, 2022 17.02 17.02 16.89 16.92 561,263 -0.09(-0.54%)
Aug 19, 2022 17.15 17.15 16.97 17.01 691,918 -0.35(-1.99%)
Aug 18, 2022 17.47 17.47 17.31 17.36 763,630 -0.03(-0.16%)
Aug 17, 2022 17.45 17.46 17.28 17.38 1,338,390 -0.14(-0.78%)
Aug 16, 2022 17.74 17.74 17.45 17.52 601,910 -0.35(-1.94%)
Aug 15, 2022 17.88 17.92 17.79 17.87 1,600,622 -0.15(-0.81%)
Aug 12, 2022 17.92 18.02 17.87 18.01 403,630 +0.05(+0.25%)
Aug 11, 2022 18.03 18.18 17.96 17.97 337,308 +0.01(+0.05%)
Aug 10, 2022 17.85 17.98 17.80 17.96 373,400 +0.43(+2.44%)
Aug 09, 2022 17.62 17.62 17.47 17.53 303,190 -0.11(-0.62%)
Aug 08, 2022 17.78 17.84 17.64 17.64 338,720 -0.04(-0.21%)
Aug 05, 2022 17.60 17.73 17.55 17.68 311,705 -0.01(-0.05%)
Aug 04, 2022 17.52 17.69 17.52 17.69 348,518 +0.26(+1.52%)
Aug 03, 2022 17.28 17.45 17.28 17.42 320,977 +0.30(+1.76%)
Aug 02, 2022 17.06 17.23 17.03 17.12 527,622 -0.05(-0.27%)
Aug 01, 2022 17.10 17.21 17.05 17.17 321,935 +0.11(+0.64%)
Jul 29, 2022 16.95 17.07 16.90 17.06 483,603 -0.05(-0.32%)
Jul 28, 2022 17.04 17.13 16.94 17.11 466,639 +0.12(+0.70%)
Jul 27, 2022 16.78 17.01 16.78 16.99 434,220 +0.43(+2.59%)
Jul 26, 2022 16.69 16.70 16.56 16.56 201,334 -0.12(-0.71%)
Jul 25, 2022 16.74 16.76 16.66 16.68 406,363 -0.02(-0.11%)
Jul 22, 2022 16.89 16.91 16.62 16.70 577,063 -0.05(-0.27%)
Jul 21, 2022 16.56 16.77 16.56 16.75 387,675 +0.12(+0.71%)
Jul 20, 2022 16.53 16.65 16.48 16.63 371,547 +0.19(+1.16%)
Jul 19, 2022 16.25 16.46 16.25 16.44 381,124 +0.32(+1.98%)
Jul 18, 2022 16.17 16.29 16.09 16.12 217,407 +0.02(+0.11%)
Jul 15, 2022 15.99 16.10 15.90 16.10 398,629 +0.19(+1.20%)
Jul 14, 2022 15.84 15.91 15.70 15.91 712,513 -0.15(-0.91%)
Jul 13, 2022 15.95 16.15 15.94 16.05 542,173 -0.13(-0.79%)
Jul 12, 2022 16.21 16.26 16.13 16.18 352,906 +0.02(+0.11%)
Jul 11, 2022 16.32 16.32 16.14 16.16 397,409 -0.26(-1.61%)
Jul 08, 2022 16.34 16.48 16.27 16.43 451,948 +0.04(+0.22%)
Jul 07, 2022 16.25 16.39 16.25 16.39 557,737 +0.29(+1.81%)
Jul 06, 2022 16.15 16.15 15.98 16.10 574,385 -0.05(-0.34%)
Jul 05, 2022 15.86 16.15 15.80 16.15 1,209,008 +0.06(+0.40%)
Jul 01, 2022 15.94 16.09 15.89 16.09 799,095 -0.02(-0.11%)
Jun 30, 2022 16.03 16.12 15.87 16.11 647,917 -0.15(-0.95%)
Jun 29, 2022 16.26 16.31 16.20 16.26 737,653 -0.05(-0.34%)
Jun 28, 2022 16.51 16.58 16.30 16.32 1,010,336 -0.18(-1.10%)
Jun 27, 2022 16.68 16.68 16.46 16.50 746,007 -0.11(-0.66%)
Jun 24, 2022 16.42 16.63 16.42 16.61 492,771 +0.30(+1.84%)
Jun 23, 2022 16.12 16.31 16.07 16.31 1,283,639 +0.17(+1.07%)
Jun 22, 2022 16.11 16.23 16.07 16.14 477,888 -0.15(-0.90%)
Jun 21, 2022 16.21 16.40 16.21 16.28 772,626 +0.28(+1.77%)
Jun 17, 2022 16.02 16.09 15.89 16.00 822,412 +0.03(+0.17%)
Jun 16, 2022 16.09 16.09 15.93 15.97 1,186,960 -0.30(-1.85%)
Jun 15, 2022 16.12 16.36 16.06 16.27 1,214,825 +0.24(+1.48%)
Jun 14, 2022 16.07 16.14 15.99 16.04 602,381 -0.03(-0.17%)
Jun 13, 2022 16.30 16.31 16.02 16.06 649,388 -0.43(-2.60%)
Jun 10, 2022 16.68 16.70 16.45 16.49 718,222 -0.29(-1.74%)
Jun 09, 2022 17.08 17.08 16.77 16.78 598,223 -0.41(-2.40%)
Jun 08, 2022 17.12 17.28 17.12 17.20 740,139 -0.01(-0.05%)
Jun 07, 2022 16.99 17.24 16.99 17.21 556,586 +0.18(+1.05%)
Jun 06, 2022 17.08 17.17 17.00 17.03 511,044 +0.11(+0.64%)
Jun 03, 2022 17.06 17.06 16.90 16.92 371,570 -0.31(-1.77%)
Jun 02, 2022 17.04 17.22 16.97 17.22 524,971 +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.