Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.14 -0.06 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.98	15.05	14.82	15.01	1,927,419	+0.06(+0.39%)
May 28, 2020	15.00	15.12	14.93	14.95	1,629,134	-0.03(-0.22%)
May 27, 2020	15.00	15.00	14.85	14.99	1,074,991	-0.07(-0.44%)
May 26, 2020	15.14	15.14	15.04	15.05	811,340	+0.30(+2.01%)
May 22, 2020	14.84	14.84	14.72	14.76	738,866	-0.26(-1.75%)
May 21, 2020	15.11	15.14	14.97	15.02	843,229	-0.24(-1.56%)
May 20, 2020	15.26	15.32	15.21	15.26	709,200	+0.11(+0.71%)
May 19, 2020	15.14	15.25	15.14	15.15	965,930	+0.05(+0.33%)
May 18, 2020	14.88	15.15	14.88	15.10	939,144	+0.56(+3.85%)
May 15, 2020	14.59	14.62	14.51	14.54	891,840	-0.22(-1.50%)
May 14, 2020	14.53	14.76	14.47	14.76	734,455	-0.20(-1.32%)
May 13, 2020	15.15	15.16	14.89	14.96	868,270	-0.18(-1.20%)
May 12, 2020	15.24	15.33	15.14	15.14	845,724	-0.07(-0.43%)
May 11, 2020	15.14	15.25	15.12	15.21	488,129	+0.05(+0.33%)
May 08, 2020	15.05	15.18	15.05	15.16	507,158	+0.12(+0.77%)
May 07, 2020	14.98	15.07	14.93	15.04	892,904	+0.17(+1.16%)
May 06, 2020	15.06	15.09	14.86	14.87	997,229	-0.11(-0.71%)
May 05, 2020	15.02	15.09	14.96	14.98	711,180	+0.03(+0.22%)
May 04, 2020	14.87	14.96	14.82	14.95	681,102	+0.16(+1.11%)

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.