Skip to main content

Singapore Ishares MSCI ETF (NY: EWS )

18.36 -0.24 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.39 18.41 18.34 18.36 899,869 -0.24(-1.29%)
Mar 27, 2024 18.56 18.61 18.52 18.60 458,234 +0.09(+0.49%)
Mar 26, 2024 18.52 18.58 18.50 18.51 488,961 +0.21(+1.15%)
Mar 25, 2024 18.28 18.37 18.28 18.30 631,690 -0.04(-0.22%)
Mar 22, 2024 18.42 18.42 18.34 18.34 473,115 -0.12(-0.65%)
Mar 21, 2024 18.56 18.60 18.44 18.46 316,830 +0.05(+0.27%)
Mar 20, 2024 18.26 18.43 18.22 18.41 416,440 +0.14(+0.77%)
Mar 19, 2024 18.27 18.31 18.21 18.27 322,440 -0.01(-0.05%)
Mar 18, 2024 18.32 18.32 18.26 18.28 504,635 -0.08(-0.44%)
Mar 15, 2024 18.41 18.41 18.31 18.36 475,066 -0.03(-0.16%)
Mar 14, 2024 18.55 18.55 18.34 18.39 328,879 -0.01(-0.05%)
Mar 13, 2024 18.31 18.46 18.31 18.40 336,872 +0.14(+0.77%)
Mar 12, 2024 18.22 18.26 18.11 18.26 338,104 +0.02(+0.11%)
Mar 11, 2024 18.22 18.27 18.17 18.24 231,023 +0.04(+0.22%)
Mar 08, 2024 18.30 18.38 18.20 18.20 551,490 -0.06(-0.33%)
Mar 07, 2024 18.19 18.26 18.16 18.26 346,977 +0.12(+0.66%)
Mar 06, 2024 18.10 18.20 18.10 18.14 489,070 +0.33(+1.85%)
Mar 05, 2024 17.82 17.93 17.80 17.81 324,195 -0.04(-0.22%)
Mar 04, 2024 17.89 17.90 17.81 17.85 400,267 -0.09(-0.50%)
Mar 01, 2024 17.79 17.94 17.75 17.94 498,012 +0.15(+0.84%)
Feb 29, 2024 17.84 17.87 17.75 17.79 422,855 +0.00(+0.00%)
Feb 28, 2024 17.81 17.81 17.71 17.79 316,334 -0.19(-1.06%)
Feb 27, 2024 17.95 18.02 17.93 17.98 402,202 +0.02(+0.11%)
Feb 26, 2024 17.99 17.99 17.93 17.96 394,396 -0.17(-0.94%)
Feb 23, 2024 18.12 18.16 18.06 18.13 328,675 -0.15(-0.82%)
Feb 22, 2024 18.35 18.35 18.24 18.28 630,370 -0.01(-0.05%)
Feb 21, 2024 18.25 18.31 18.23 18.29 228,824 -0.16(-0.87%)
Feb 20, 2024 18.54 18.58 18.43 18.45 622,400 +0.16(+0.87%)
Feb 16, 2024 18.28 18.38 18.27 18.29 718,259 +0.17(+0.94%)
Feb 15, 2024 18.00 18.17 18.00 18.12 588,665 +0.33(+1.85%)
Feb 14, 2024 17.69 17.79 17.67 17.79 614,197 +0.31(+1.77%)
Feb 13, 2024 17.59 17.61 17.40 17.48 570,193 -0.36(-2.02%)
Feb 12, 2024 17.81 17.92 17.80 17.84 424,777 +0.09(+0.51%)
Feb 09, 2024 17.69 17.75 17.64 17.75 228,051 +0.03(+0.17%)
Feb 08, 2024 17.75 17.75 17.65 17.72 295,053 -0.17(-0.95%)
Feb 07, 2024 17.82 17.89 17.79 17.89 519,787 +0.17(+0.96%)
Feb 06, 2024 17.59 17.72 17.57 17.72 413,833 +0.14(+0.80%)
Feb 05, 2024 17.61 17.65 17.51 17.58 273,243 -0.32(-1.79%)
Feb 02, 2024 17.84 17.93 17.83 17.90 229,352 +0.09(+0.51%)
Feb 01, 2024 17.72 17.82 17.66 17.81 702,579 +0.09(+0.51%)
Jan 31, 2024 17.82 17.90 17.68 17.72 423,769 -0.11(-0.62%)
Jan 30, 2024 17.82 17.86 17.77 17.83 276,347 +0.00(+0.00%)
Jan 29, 2024 17.72 17.83 17.69 17.83 647,201 -0.07(-0.39%)
Jan 26, 2024 17.88 17.94 17.86 17.90 431,461 +0.09(+0.51%)
Jan 25, 2024 17.79 17.83 17.73 17.81 777,726 +0.00(+0.00%)
Jan 24, 2024 17.87 17.96 17.80 17.81 784,863 +0.13(+0.74%)
Jan 23, 2024 17.66 17.73 17.63 17.68 343,028 -0.03(-0.17%)
Jan 22, 2024 17.66 17.72 17.58 17.71 1,014,452 -0.04(-0.23%)
Jan 19, 2024 17.66 17.76 17.60 17.75 935,833 +0.16(+0.91%)
Jan 18, 2024 17.53 17.61 17.51 17.59 516,784 +0.06(+0.34%)
Jan 17, 2024 17.59 17.59 17.46 17.53 1,309,408 -0.28(-1.57%)
Jan 16, 2024 17.92 17.93 17.78 17.81 612,178 -0.31(-1.71%)
Jan 12, 2024 18.14 18.22 18.07 18.12 837,168 +0.00(+0.00%)
Jan 11, 2024 18.15 18.21 17.98 18.12 423,469 +0.01(+0.06%)
Jan 10, 2024 18.10 18.11 18.05 18.11 535,858 -0.03(-0.17%)
Jan 09, 2024 18.15 18.20 18.12 18.14 349,165 -0.13(-0.71%)
Jan 08, 2024 18.10 18.31 18.10 18.27 679,179 +0.16(+0.88%)
Jan 05, 2024 18.14 18.29 18.10 18.11 226,381 +0.04(+0.22%)
Jan 04, 2024 18.11 18.14 18.05 18.07 257,085 -0.18(-0.99%)
Jan 03, 2024 18.20 18.28 18.11 18.25 436,426 -0.13(-0.71%)
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.