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 (%)
Feb 29, 2024	17.84	17.87	17.75	17.79	422,855	+0.00(+0.00%)
Feb 28, 2024	17.81	17.81	17.71	17.79	316,334	-0.19(-1.06%)
Feb 27, 2024	17.95	18.02	17.93	17.98	402,202	+0.02(+0.11%)
Feb 26, 2024	17.99	17.99	17.93	17.96	394,396	-0.17(-0.94%)
Feb 23, 2024	18.12	18.16	18.06	18.13	328,675	-0.15(-0.82%)
Feb 22, 2024	18.35	18.35	18.24	18.28	630,370	-0.01(-0.05%)
Feb 21, 2024	18.25	18.31	18.23	18.29	228,824	-0.16(-0.87%)
Feb 20, 2024	18.54	18.58	18.43	18.45	622,400	+0.16(+0.87%)
Feb 16, 2024	18.28	18.38	18.27	18.29	718,259	+0.17(+0.94%)
Feb 15, 2024	18.00	18.17	18.00	18.12	588,665	+0.33(+1.85%)
Feb 14, 2024	17.69	17.79	17.67	17.79	614,197	+0.31(+1.77%)
Feb 13, 2024	17.59	17.61	17.40	17.48	570,193	-0.36(-2.02%)
Feb 12, 2024	17.81	17.92	17.80	17.84	424,777	+0.09(+0.51%)
Feb 09, 2024	17.69	17.75	17.64	17.75	228,051	+0.03(+0.17%)
Feb 08, 2024	17.75	17.75	17.65	17.72	295,053	-0.17(-0.95%)
Feb 07, 2024	17.82	17.89	17.79	17.89	519,787	+0.17(+0.96%)
Feb 06, 2024	17.59	17.72	17.57	17.72	413,833	+0.14(+0.80%)
Feb 05, 2024	17.61	17.65	17.51	17.58	273,243	-0.32(-1.79%)
Feb 02, 2024	17.84	17.93	17.83	17.90	229,352	+0.09(+0.51%)

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.