Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

19.96 -0.15 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 20.04 20.08 19.96 19.96 192,675 -0.15(-0.75%)
Jul 16, 2024 19.95 20.11 19.94 20.11 133,984 +0.05(+0.25%)
Jul 15, 2024 20.16 20.18 20.03 20.06 170,759 -0.15(-0.74%)
Jul 12, 2024 20.28 20.32 20.20 20.21 315,269 +0.02(+0.10%)
Jul 11, 2024 20.15 20.23 20.14 20.19 413,287 +0.10(+0.50%)
Jul 10, 2024 20.00 20.11 20.00 20.09 559,684 +0.36(+1.82%)
Jul 09, 2024 19.69 19.76 19.66 19.73 154,826 +0.13(+0.66%)
Jul 08, 2024 19.63 19.66 19.58 19.60 390,030 -0.07(-0.36%)
Jul 05, 2024 19.62 19.67 19.49 19.67 265,524 -0.10(-0.51%)
Jul 03, 2024 19.63 19.80 19.63 19.77 277,682 +0.38(+1.96%)
Jul 02, 2024 19.27 19.39 19.25 19.39 322,967 +0.29(+1.52%)
Jul 01, 2024 19.14 19.19 19.03 19.10 257,344 -0.10(-0.52%)
Jun 28, 2024 19.21 19.25 19.12 19.20 448,126 -0.11(-0.57%)
Jun 27, 2024 19.29 19.32 19.24 19.31 291,841 +0.24(+1.26%)
Jun 26, 2024 19.05 19.07 19.00 19.07 743,156 -0.02(-0.10%)
Jun 25, 2024 19.13 19.13 19.06 19.09 200,711 -0.11(-0.57%)
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 19.11 273,537 +0.10(+0.52%)
Jun 07, 2024 19.10 19.12 19.00 19.01 498,306 -0.27(-1.38%)
Jun 06, 2024 19.22 19.29 19.21 19.28 223,013 +0.04(+0.20%)
Jun 05, 2024 19.20 19.24 19.12 19.24 292,116 -0.01(-0.05%)
Jun 04, 2024 19.19 19.25 19.14 19.25 621,508 -0.05(-0.25%)
Jun 03, 2024 19.31 19.33 19.21 19.30 383,355 +0.09(+0.46%)
May 31, 2024 19.25 19.25 19.09 19.21 509,371 -0.05(-0.25%)
May 30, 2024 19.25 19.27 19.19 19.26 214,457 +0.15(+0.77%)
May 29, 2024 19.18 19.18 19.09 19.11 364,216 -0.12(-0.61%)
May 28, 2024 19.30 19.30 19.17 19.23 354,860 -0.02(-0.10%)
May 24, 2024 19.24 19.29 19.21 19.25 430,319 +0.12(+0.62%)
May 23, 2024 19.34 19.35 19.07 19.13 314,666 -0.05(-0.26%)
May 22, 2024 19.24 19.24 19.14 19.18 538,493 -0.12(-0.61%)
May 21, 2024 19.29 19.32 19.24 19.30 290,848 +0.04(+0.20%)
May 20, 2024 19.30 19.31 19.22 19.26 388,187 -0.18(-0.91%)
May 17, 2024 19.30 19.47 19.30 19.43 321,009 +0.18(+0.92%)
May 16, 2024 19.24 19.28 19.18 19.26 205,396 +0.05(+0.26%)
May 15, 2024 19.05 19.21 19.03 19.21 373,152 +0.05(+0.26%)
May 14, 2024 19.14 19.18 19.06 19.16 1,220,064 +0.20(+1.04%)
May 13, 2024 19.00 19.04 18.93 18.96 266,375 +0.07(+0.36%)
May 10, 2024 18.95 18.98 18.85 18.89 306,647 -0.02(-0.10%)
May 09, 2024 18.83 18.95 18.82 18.91 504,470 +0.14(+0.73%)
May 08, 2024 18.68 18.78 18.66 18.78 394,566 -0.05(-0.26%)
May 07, 2024 18.92 18.92 18.80 18.82 388,029 -0.14(-0.73%)
May 06, 2024 18.99 19.01 18.94 18.96 539,774 +0.00(+0.00%)
May 03, 2024 18.95 18.98 18.83 18.96 264,808 +0.14(+0.73%)
May 02, 2024 18.73 18.87 18.61 18.82 758,986 +0.34(+1.86%)
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.