Indicators

Singapore Ishares MSCI ETF (NY: EWS )

19.79 +0.18 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.19	15.20	15.12	15.12	807,535	+0.05(+0.33%)
Nov 29, 2016	15.03	15.09	14.99	15.07	882,588	-0.01(-0.10%)
Nov 28, 2016	15.08	15.13	15.06	15.09	1,066,114	+0.09(+0.62%)
Nov 25, 2016	14.96	15.01	14.96	14.99	514,328	+0.25(+1.71%)
Nov 23, 2016		14.74	14.74	14.74	0	-0.09(-0.63%)
Nov 22, 2016	14.78	14.84	14.75	14.83	909,913	+0.03(+0.19%)
Nov 21, 2016	14.75	14.80	14.71	14.80	1,095,812	+0.01(+0.10%)
Nov 18, 2016	14.87	14.87	14.74	14.79	1,333,377	+0.06(+0.44%)
Nov 17, 2016	14.74	14.79	14.70	14.73	984,828	+0.09(+0.64%)
Nov 16, 2016	14.61	14.68	14.59	14.63	877,028	-0.06(-0.44%)
Nov 15, 2016	14.60	14.71	14.59	14.70	950,693	+0.18(+1.24%)
Nov 14, 2016	14.55	14.56	14.45	14.52	1,000,833	-0.11(-0.74%)
Nov 11, 2016	14.63	14.68	14.54	14.63	1,779,705	-0.11(-0.78%)
Nov 10, 2016	14.86	14.86	14.69	14.74	2,157,445	-0.16(-1.06%)
Nov 09, 2016	14.89	15.04	14.83	14.90	2,410,784	-0.23(-1.52%)
Nov 08, 2016	15.01	15.17	15.01	15.13	1,164,128	+0.11(+0.77%)

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.