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

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.23 17.35 17.19 17.34 475,622 -0.06(-0.32%)
Jul 28, 2022 17.32 17.42 17.22 17.40 458,938 +0.12(+0.70%)
Jul 27, 2022 17.07 17.30 17.07 17.28 427,054 +0.44(+2.59%)
Jul 26, 2022 16.97 16.98 16.84 16.84 198,011 -0.12(-0.71%)
Jul 25, 2022 17.02 17.04 16.94 16.96 399,657 -0.02(-0.11%)
Jul 22, 2022 17.18 17.19 16.90 16.98 567,539 -0.05(-0.27%)
Jul 21, 2022 16.83 17.05 16.83 17.03 381,277 +0.12(+0.71%)
Jul 20, 2022 16.81 16.93 16.76 16.91 365,415 +0.19(+1.16%)
Jul 19, 2022 16.53 16.73 16.53 16.71 374,834 +0.32(+1.98%)
Jul 18, 2022 16.44 16.56 16.36 16.39 213,819 +0.02(+0.11%)
Jul 15, 2022 16.26 16.37 16.17 16.37 392,050 +0.19(+1.20%)
Jul 14, 2022 16.10 16.18 15.96 16.18 700,754 -0.15(-0.91%)
Jul 13, 2022 16.22 16.43 16.21 16.32 533,225 -0.13(-0.79%)
Jul 12, 2022 16.48 16.54 16.40 16.45 347,082 +0.02(+0.11%)
Jul 11, 2022 16.59 16.59 16.41 16.44 390,850 -0.27(-1.61%)
Jul 08, 2022 16.61 16.75 16.55 16.70 444,489 +0.04(+0.22%)
Jul 07, 2022 16.53 16.67 16.52 16.67 548,532 +0.30(+1.81%)
Jul 06, 2022 16.42 16.42 16.25 16.37 564,905 -0.06(-0.34%)
Jul 05, 2022 16.13 16.43 16.06 16.43 1,189,055 +0.06(+0.40%)
Jul 01, 2022 16.20 16.36 16.16 16.36 785,907 -0.02(-0.11%)
Jun 30, 2022 16.30 16.39 16.14 16.38 637,224 -0.16(-0.95%)
Jun 29, 2022 16.54 16.59 16.47 16.54 725,479 -0.06(-0.34%)
Jun 28, 2022 16.79 16.86 16.57 16.59 993,662 -0.19(-1.10%)
Jun 27, 2022 16.96 16.96 16.74 16.78 733,696 -0.11(-0.66%)
Jun 24, 2022 16.69 16.91 16.69 16.89 484,638 +0.31(+1.84%)
Jun 23, 2022 16.39 16.58 16.34 16.58 1,262,455 +0.18(+1.07%)
Jun 22, 2022 16.38 16.50 16.34 16.41 470,001 -0.15(-0.90%)
Jun 21, 2022 16.48 16.68 16.48 16.56 759,875 +0.29(+1.77%)
Jun 17, 2022 16.29 16.36 16.16 16.27 808,840 +0.03(+0.17%)
Jun 16, 2022 16.36 16.36 16.20 16.24 1,167,371 -0.31(-1.85%)
Jun 15, 2022 16.39 16.63 16.33 16.55 1,194,776 +0.24(+1.48%)
Jun 14, 2022 16.34 16.41 16.26 16.31 592,440 -0.03(-0.17%)
Jun 13, 2022 16.57 16.58 16.29 16.33 638,671 -0.44(-2.60%)
Jun 10, 2022 16.96 16.98 16.72 16.77 706,369 -0.30(-1.74%)
Jun 09, 2022 17.36 17.36 17.06 17.07 588,350 -0.42(-2.40%)
Jun 08, 2022 17.40 17.57 17.40 17.49 727,924 -0.01(-0.05%)
Jun 07, 2022 17.28 17.53 17.28 17.49 547,400 +0.18(+1.05%)
Jun 06, 2022 17.37 17.45 17.28 17.31 502,610 +0.11(+0.64%)
Jun 03, 2022 17.35 17.35 17.18 17.20 365,438 -0.31(-1.77%)
Jun 02, 2022 17.32 17.51 17.26 17.51 516,307 +0.21(+1.21%)
Jun 01, 2022 17.51 17.55 17.24 17.30 538,798 -0.12(-0.68%)
May 31, 2022 17.50 17.55 17.39 17.42 970,802 -0.13(-0.73%)
May 27, 2022 17.46 17.56 17.44 17.55 609,547 +0.17(+1.00%)
May 26, 2022 17.16 17.40 17.13 17.38 762,595 +0.31(+1.82%)
May 25, 2022 16.88 17.11 16.88 17.07 849,856 -0.01(-0.05%)
May 24, 2022 17.14 17.14 16.96 17.07 648,156 -0.27(-1.58%)
May 23, 2022 17.39 17.43 17.28 17.35 630,021 -0.03(-0.16%)
May 20, 2022 17.38 17.48 17.13 17.38 774,965 +0.21(+1.22%)
May 19, 2022 16.95 17.28 16.93 17.17 926,846 +0.30(+1.79%)
May 18, 2022 17.19 17.19 16.84 16.86 617,734 -0.32(-1.86%)
May 17, 2022 17.04 17.23 17.02 17.18 1,251,537 +0.30(+1.78%)
May 16, 2022 16.86 16.94 16.78 16.88 903,746 -0.06(-0.38%)
May 13, 2022 16.53 16.99 16.53 16.95 926,409 +0.53(+3.23%)
May 12, 2022 16.27 16.54 16.13 16.42 1,762,330 -0.12(-0.72%)
May 11, 2022 16.80 16.92 16.54 16.54 1,433,183 -0.19(-1.15%)
May 10, 2022 16.87 16.93 16.63 16.73 977,051 -0.17(-1.03%)
May 09, 2022 17.24 17.24 16.88 16.90 1,217,882 -0.54(-3.09%)
May 06, 2022 17.49 17.50 17.30 17.44 1,123,265 -0.20(-1.14%)
May 05, 2022 17.94 17.94 17.47 17.64 1,122,914 -0.59(-3.25%)
May 04, 2022 17.93 18.24 17.73 18.23 988,642 +0.34(+1.89%)
May 03, 2022 17.91 17.99 17.83 17.90 1,013,745 +0.06(+0.36%)
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.