Singapore Ishares MSCI ETF (NY: EWS )

19.27 +0.25 (+1.31%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.11 17.18 17.05 17.11 600,033 +0.24(+1.41%)
Oct 30, 2018 16.71 16.88 16.70 16.88 672,221 +0.14(+0.83%)
Oct 29, 2018 16.97 17.00 16.61 16.74 1,028,089 -0.17(-1.00%)
Oct 26, 2018 16.80 17.01 16.74 16.91 1,048,613 -0.23(-1.35%)
Oct 25, 2018 17.04 17.21 17.01 17.14 814,439 +0.16(+0.95%)
Oct 24, 2018 17.31 17.32 16.96 16.98 649,836 -0.33(-1.91%)
Oct 23, 2018 17.15 17.37 17.11 17.31 745,621 -0.10(-0.57%)
Oct 22, 2018 17.45 17.45 17.33 17.41 567,028 +0.06(+0.35%)
Oct 19, 2018 17.44 17.50 17.31 17.34 594,027 +0.08(+0.45%)
Oct 18, 2018 17.41 17.44 17.21 17.27 974,613 -0.22(-1.23%)
Oct 17, 2018 17.54 17.54 17.37 17.48 702,993 -0.09(-0.53%)
Oct 16, 2018 17.39 17.58 17.38 17.58 751,283 +0.20(+1.15%)
Oct 15, 2018 17.40 17.48 17.37 17.38 716,276 -0.18(-1.05%)
Oct 12, 2018 17.53 17.58 17.38 17.56 938,930 +0.25(+1.47%)
Oct 11, 2018 17.38 17.46 17.20 17.31 1,924,719 -0.18(-1.01%)
Oct 10, 2018 17.75 17.75 17.46 17.48 2,132,721 -0.49(-2.74%)
Oct 09, 2018 17.85 18.01 17.85 17.98 593,436 -0.15(-0.85%)
Oct 08, 2018 17.98 18.13 17.97 18.13 814,241 -0.04(-0.21%)
Oct 05, 2018 18.21 18.27 18.08 18.17 620,798 -0.15(-0.84%)
Oct 04, 2018 18.36 18.41 18.21 18.32 1,161,378 -0.21(-1.12%)
Oct 03, 2018 18.68 18.68 18.52 18.53 452,451 -0.06(-0.33%)
Oct 02, 2018 18.55 18.63 18.52 18.59 757,961 -0.07(-0.37%)
Oct 01, 2018 18.64 18.68 18.62 18.66 370,017 -0.02(-0.08%)
Sep 28, 2018 18.66 18.77 18.65 18.68 431,843 +0.02(+0.12%)
Sep 27, 2018 18.68 18.73 18.64 18.65 662,210 +0.02(+0.12%)
Sep 26, 2018 18.63 18.76 18.61 18.63 787,858 +0.02(+0.08%)
Sep 25, 2018 18.63 18.64 18.58 18.61 323,628 +0.14(+0.75%)
Sep 24, 2018 18.48 18.51 18.44 18.48 648,293 -0.01(-0.04%)
Sep 21, 2018 18.48 18.52 18.45 18.48 805,076 +0.15(+0.80%)
Sep 20, 2018 18.28 18.37 18.23 18.34 521,491 +0.15(+0.85%)
Sep 19, 2018 18.09 18.19 18.09 18.18 387,921 +0.25(+1.37%)
Sep 18, 2018 17.91 18.00 17.91 17.94 353,768 +0.10(+0.56%)
Sep 17, 2018 17.90 17.93 17.84 17.84 516,852 -0.12(-0.69%)
Sep 14, 2018 18.04 18.05 17.91 17.96 719,825 +0.00(+0.00%)
Sep 13, 2018 17.98 18.02 17.89 17.96 706,941 +0.12(+0.65%)
Sep 12, 2018 17.74 17.88 17.70 17.84 1,228,770 +0.19(+1.09%)
Sep 11, 2018 17.59 17.66 17.54 17.65 2,342,936 +0.04(+0.22%)
Sep 10, 2018 17.73 17.74 17.61 17.61 653,042 -0.08(-0.43%)
Sep 07, 2018 17.71 17.79 17.67 17.69 660,435 -0.16(-0.91%)
Sep 06, 2018 17.90 17.92 17.81 17.85 1,295,192 -0.08(-0.47%)
Sep 05, 2018 17.98 17.98 17.87 17.94 801,633 -0.19(-1.06%)
Sep 04, 2018 18.18 18.18 18.09 18.13 708,513 -0.18(-1.01%)
Aug 31, 2018 18.31 18.31 18.31 0 -0.05(-0.29%)
Aug 30, 2018 18.52 18.52 18.35 18.37 1,229,904 -0.33(-1.77%)
Aug 29, 2018 18.54 18.70 18.54 18.70 354,741 +0.05(+0.29%)
Aug 28, 2018 18.72 18.73 18.63 18.64 504,575 +0.03(+0.17%)
Aug 27, 2018 18.51 18.63 18.50 18.61 597,936 +0.15(+0.83%)
Aug 24, 2018 18.31 18.47 18.31 18.46 538,146 +0.00(+0.00%)
Aug 23, 2018 18.49 18.55 18.44 18.46 1,282,772 +0.05(+0.25%)
Aug 22, 2018 18.35 18.44 18.34 18.41 306,973 +0.01(+0.04%)
Aug 21, 2018 18.29 18.43 18.29 18.41 756,184 +0.12(+0.63%)
Aug 20, 2018 18.21 18.29 18.21 18.29 449,294 +0.02(+0.13%)
Aug 17, 2018 18.10 18.30 18.10 18.27 638,472 +0.04(+0.21%)
Aug 16, 2018 18.21 18.29 18.21 18.23 472,307 +0.13(+0.72%)
Aug 15, 2018 18.12 18.14 18.02 18.10 1,154,926 -0.17(-0.93%)
Aug 14, 2018 18.28 18.30 18.22 18.27 661,849 +0.07(+0.38%)
Aug 13, 2018 18.32 18.35 18.18 18.20 978,178 -0.21(-1.13%)
Aug 10, 2018 18.44 18.44 18.34 18.41 1,614,700 -0.39(-2.09%)
Aug 09, 2018 18.92 18.92 18.77 18.80 453,964 -0.09(-0.49%)
Aug 08, 2018 18.83 18.94 18.83 18.89 565,705 +0.04(+0.20%)
Aug 07, 2018 18.87 18.91 18.84 18.85 686,510 +0.42(+2.25%)
Aug 06, 2018 18.41 18.48 18.39 18.44 601,752 +0.07(+0.38%)
Aug 03, 2018 18.31 18.40 18.30 18.37 1,142,311 -0.05(-0.25%)
Aug 02, 2018 18.37 18.46 18.36 18.41 1,430,501 -0.31(-1.64%)
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.