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 (%)
Apr 28, 2017	17.03	17.08	17.03	17.07	359,550	+0.05(+0.31%)
Apr 27, 2017	17.05	17.05	16.99	17.02	497,799	-0.01(-0.04%)
Apr 26, 2017	17.01	17.08	17.00	17.03	546,925	+0.01(+0.04%)
Apr 25, 2017	16.96	17.03	16.95	17.02	520,487	+0.15(+0.88%)
Apr 24, 2017	16.88	16.89	16.86	16.87	596,677	+0.11(+0.66%)
Apr 21, 2017	16.73	16.80	16.73	16.76	450,945	+0.01(+0.04%)
Apr 20, 2017	16.71	16.77	16.69	16.75	333,729	+0.16(+0.94%)
Apr 19, 2017	16.66	16.71	16.59	16.60	430,579	-0.11(-0.67%)
Apr 18, 2017	16.70	16.72	16.65	16.71	545,790	-0.12(-0.71%)
Apr 17, 2017	16.80	16.83	16.76	16.83	337,486	+0.01(+0.04%)
Apr 13, 2017	16.89	16.90	16.80	16.82	759,528	-0.10(-0.57%)
Apr 12, 2017	16.92	16.92	16.83	16.91	565,150	+0.07(+0.44%)
Apr 11, 2017	16.88	16.89	16.79	16.84	443,628	+0.01(+0.09%)
Apr 10, 2017	16.81	16.83	16.79	16.83	461,154	+0.00(+0.00%)
Apr 07, 2017	16.86	16.89	16.81	16.83	470,278	-0.05(-0.31%)
Apr 06, 2017	16.87	16.90	16.85	16.88	290,690	+0.01(+0.09%)
Apr 05, 2017	16.94	16.97	16.86	16.86	556,092	-0.13(-0.74%)
Apr 04, 2017	16.96	17.00	16.91	16.99	626,832	-0.04(-0.26%)

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.