Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.20 +0.18 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 19.16 19.28 19.16 19.20 397,646 +0.18(+0.95%)
Jun 21, 2024 19.03 19.05 18.98 19.02 176,236 -0.02(-0.11%)
Jun 20, 2024 18.99 19.04 18.97 19.04 269,595 -0.14(-0.73%)
Jun 18, 2024 19.11 19.18 19.06 19.18 655,036 +0.07(+0.37%)
Jun 17, 2024 19.00 19.11 18.97 19.11 599,171 +0.12(+0.63%)
Jun 14, 2024 18.97 19.00 18.89 18.99 393,118 -0.15(-0.78%)
Jun 13, 2024 19.20 19.23 19.09 19.14 163,666 -0.06(-0.31%)
Jun 12, 2024 19.31 19.32 19.15 19.20 457,193 +0.18(+0.95%)
Jun 11, 2024 18.91 19.05 18.85 19.02 6,438,859 -0.09(-0.47%)
Jun 10, 2024 19.03 19.12 18.99 19.11 273,536 +0.10(+0.52%)
Jun 07, 2024 19.10 19.12 19.00 19.01 498,303 -0.27(-1.38%)
Jun 06, 2024 19.22 19.29 19.21 19.28 223,012 +0.04(+0.20%)
Jun 05, 2024 19.20 19.24 19.12 19.24 292,115 -0.01(-0.05%)
Jun 04, 2024 19.19 19.25 19.14 19.25 621,504 -0.05(-0.25%)
Jun 03, 2024 19.31 19.34 19.21 19.30 383,353 +0.09(+0.46%)
May 31, 2024 19.25 19.25 19.09 19.21 509,368 -0.05(-0.25%)
May 30, 2024 19.25 19.27 19.19 19.26 214,455 +0.15(+0.77%)
May 29, 2024 19.18 19.18 19.09 19.11 364,214 -0.12(-0.61%)
May 28, 2024 19.30 19.30 19.17 19.23 354,858 -0.02(-0.10%)
May 24, 2024 19.24 19.29 19.21 19.25 430,317 +0.12(+0.62%)
May 23, 2024 19.34 19.35 19.07 19.13 314,664 -0.05(-0.26%)
May 22, 2024 19.24 19.24 19.14 19.18 538,490 -0.12(-0.61%)
May 21, 2024 19.29 19.32 19.24 19.30 290,846 +0.04(+0.20%)
May 20, 2024 19.30 19.31 19.22 19.26 388,185 -0.18(-0.91%)
May 17, 2024 19.30 19.47 19.30 19.43 321,007 +0.18(+0.92%)
May 16, 2024 19.24 19.28 19.18 19.26 205,395 +0.05(+0.26%)
May 15, 2024 19.05 19.21 19.03 19.21 373,150 +0.05(+0.26%)
May 14, 2024 19.14 19.18 19.06 19.16 1,220,057 +0.20(+1.04%)
May 13, 2024 19.00 19.04 18.93 18.96 266,374 +0.07(+0.36%)
May 10, 2024 18.95 18.98 18.85 18.89 306,645 -0.02(-0.10%)
May 09, 2024 18.83 18.95 18.82 18.91 504,467 +0.14(+0.73%)
May 08, 2024 18.68 18.78 18.66 18.78 394,564 -0.05(-0.26%)
May 07, 2024 18.92 18.92 18.80 18.82 388,027 -0.14(-0.73%)
May 06, 2024 18.99 19.01 18.94 18.96 539,771 +0.00(+0.00%)
May 03, 2024 18.95 18.98 18.83 18.96 264,806 +0.14(+0.73%)
May 02, 2024 18.73 18.87 18.61 18.82 758,982 +0.34(+1.86%)
May 01, 2024 18.36 18.66 18.36 18.48 490,759 +0.01(+0.05%)
Apr 30, 2024 18.61 18.66 18.47 18.47 532,173 -0.24(-1.26%)
Apr 29, 2024 18.62 18.71 18.57 18.71 366,182 +0.10(+0.53%)
Apr 26, 2024 18.61 18.63 18.51 18.61 354,055 -0.01(-0.05%)
Apr 25, 2024 18.50 18.65 18.44 18.62 368,884 +0.08(+0.42%)
Apr 24, 2024 18.57 18.60 18.47 18.54 383,390 -0.03(-0.16%)
Apr 23, 2024 18.38 18.59 18.33 18.57 706,823 +0.36(+2.00%)
Apr 22, 2024 18.08 18.23 18.05 18.21 660,910 +0.32(+1.81%)
Apr 19, 2024 17.91 17.98 17.84 17.88 583,865 +0.10(+0.55%)
Apr 18, 2024 17.81 17.91 17.77 17.78 828,629 +0.15(+0.84%)
Apr 17, 2024 17.71 17.74 17.57 17.64 922,519 +0.13(+0.73%)
Apr 16, 2024 17.51 17.60 17.45 17.51 1,653,974 -0.07(-0.39%)
Apr 15, 2024 17.81 17.81 17.56 17.58 723,175 -0.22(-1.21%)
Apr 12, 2024 17.94 17.95 17.77 17.79 569,491 -0.39(-2.16%)
Apr 11, 2024 18.21 18.21 18.01 18.19 731,050 +0.06(+0.33%)
Apr 10, 2024 18.17 18.20 18.07 18.13 761,996 -0.23(-1.23%)
Apr 09, 2024 18.40 18.42 18.25 18.35 501,098 +0.14(+0.75%)
Apr 08, 2024 18.21 18.25 18.19 18.22 264,752 +0.03(+0.16%)
Apr 05, 2024 18.09 18.21 18.05 18.19 591,519 +0.13(+0.71%)
Apr 04, 2024 18.25 18.34 18.03 18.06 675,137 -0.06(-0.33%)
Apr 03, 2024 18.08 18.17 18.04 18.12 403,709 +0.02(+0.11%)
Apr 02, 2024 18.11 18.15 18.08 18.10 336,482 +0.09(+0.49%)
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.