Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.46 +0.35 (+1.84%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.73	17.91	17.50	17.54	2,061,915	+0.10(+0.57%)
Apr 28, 2022	17.33	17.49	17.15	17.44	1,845,487	+0.21(+1.20%)
Apr 27, 2022	17.23	17.38	17.17	17.23	1,339,998	+0.09(+0.52%)
Apr 26, 2022	17.51	17.51	17.13	17.14	1,204,238	-0.48(-2.70%)
Apr 25, 2022	17.51	17.64	17.44	17.62	2,082,034	+0.05(+0.31%)
Apr 22, 2022	17.78	17.87	17.55	17.57	1,197,760	-0.12(-0.66%)
Apr 21, 2022	18.07	18.08	17.65	17.68	1,352,600	-0.30(-1.65%)
Apr 20, 2022	18.16	18.16	17.92	17.98	987,315	-0.02(-0.10%)
Apr 19, 2022	17.78	18.00	17.72	18.00	676,280	+0.10(+0.55%)
Apr 18, 2022	18.01	18.01	17.85	17.90	543,101	-0.25(-1.39%)
Apr 14, 2022	18.28	18.30	18.10	18.15	782,912	-0.14(-0.79%)
Apr 13, 2022	18.09	18.33	18.05	18.29	748,460	+0.22(+1.24%)
Apr 12, 2022	18.30	18.37	18.04	18.07	1,196,842	-0.18(-0.98%)
Apr 11, 2022	18.29	18.32	18.15	18.25	1,029,122	-0.22(-1.17%)
Apr 08, 2022	18.48	18.55	18.40	18.46	790,171	-0.12(-0.63%)
Apr 07, 2022	18.68	18.72	18.48	18.58	851,569	-0.17(-0.91%)
Apr 06, 2022	18.85	18.85	18.62	18.75	987,586	-0.22(-1.14%)
Apr 05, 2022	19.23	19.25	18.92	18.97	961,794	-0.25(-1.31%)
Apr 04, 2022	18.85	19.23	18.85	19.22	879,189	+0.38(+2.00%)

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.