Canada markets closed

NikkoAM-StraitsTrading MSCI China Electric Vehicles and Future Mobile ETF (EVS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4130+0.0040 (+0.98%)
At close: 02:54PM SGT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.41000.41000.40500.41300.413054,273
May 16, 20240.41800.41800.40800.41300.413032,495
May 15, 20240.41700.41700.41400.41400.414014,982
May 14, 20240.41500.41500.41500.41500.41501,500
May 13, 20240.41000.41800.41000.41300.4130163,037
May 10, 20240.42700.42700.42700.42700.4270100
May 09, 20240.42700.42700.42500.42500.425029,971
May 08, 20240.42000.42000.42000.42000.420028,000
May 07, 20240.42700.42900.42400.42400.42409,500
May 06, 20240.42600.43000.42600.43000.43001,446
May 03, 20240.43100.43100.42500.42500.425056,187
May 02, 20240.41000.42500.41000.42500.4250208,300
Apr 30, 20240.41200.41500.41000.41000.41007,215
Apr 29, 20240.40700.41800.40700.41200.4120160,000
Apr 26, 20240.38800.39700.38800.39700.397077,000
Apr 25, 20240.38700.39000.38400.38900.389014,903
Apr 24, 20240.38500.38800.38500.38700.387020,000
Apr 23, 20240.38900.38900.38700.38900.389014,023
Apr 22, 20240.39200.39200.38800.39000.39009,142
Apr 19, 20240.40500.40500.39200.39200.392021,825
Apr 18, 20240.40400.40700.40400.40700.40707,860
Apr 17, 20240.39900.40100.39900.40100.401014,580
Apr 16, 20240.40400.40400.40000.40000.400043,600
Apr 15, 20240.40700.40900.40700.40900.409021,000
Apr 12, 20240.41100.41100.40900.40900.409085,100
Apr 11, 20240.41900.41900.41500.41700.417026,937
Apr 09, 20240.41200.41900.41200.41900.419040,560
Apr 08, 20240.40900.41300.40900.41300.413016,100
Apr 05, 20240.41400.41400.40400.41000.4100191,673
Apr 04, 20240.41300.41300.41300.41300.413013,000
Apr 03, 20240.41200.41700.41200.41300.41308,974
Apr 02, 20240.42000.42100.41800.41900.41908,800
Apr 01, 20240.40600.42100.40600.42100.42102,448
Mar 28, 20240.40300.41000.40300.40600.406018,001
Mar 27, 20240.41000.41000.40000.40000.400033,396
Mar 26, 20240.40500.41400.40500.41400.414024,500
Mar 25, 20240.40900.41400.40900.41400.414055,949
Mar 22, 20240.42500.42500.41200.41800.418016,500
Mar 21, 20240.43000.43000.42500.42500.425015,820
Mar 20, 20240.43000.43100.43000.43100.4310400
Mar 19, 20240.43500.43500.42800.42800.42808,434
Mar 18, 20240.42300.43700.42300.43700.437015,117
Mar 15, 20240.43000.43800.41800.42300.423016,885
Mar 14, 20240.43500.43500.43000.43000.43005,173
Mar 13, 20240.43500.44300.43500.43900.43907,110
Mar 12, 20240.40100.43000.40100.43000.430024,349
Mar 11, 20240.40700.42500.40700.42400.424073,032
Mar 08, 20240.40300.40700.40300.40700.407013,038
Mar 07, 20240.42000.42000.40600.40600.40609,621
Mar 06, 20240.40000.41500.39000.41500.4150238,562
Mar 05, 20240.42000.42000.40500.40600.406037,691
Mar 04, 20240.42600.42600.41600.41600.416021,502
Mar 01, 20240.42200.42600.42200.42600.426022,639
Feb 29, 20240.40700.42000.40400.41900.419029,600
Feb 28, 20240.41800.42800.41200.41200.412030,861
Feb 27, 20240.40800.41800.40700.41800.418024,274
Feb 26, 20240.39500.40000.39500.39900.399023,914
Feb 23, 20240.39600.40100.39400.39500.3950217,282
Feb 22, 20240.40000.40000.39100.39100.39102,235
Feb 21, 20240.38500.40000.38500.40000.4000120
Feb 20, 20240.38800.38800.38500.38500.38502,065
Feb 19, 20240.38800.39200.38800.39200.392072,255
Feb 16, 20240.39200.40000.39200.40000.400045,704
Feb 15, 20240.38900.38900.38500.38500.385010,114
Feb 14, 20240.39500.39500.38500.38500.385026,023
Feb 13, 20240.38600.39500.38600.39500.395055,771
Feb 09, 20240.38600.38600.38600.38600.3860139
Feb 08, 20240.38500.39000.38400.38400.384029,485
Feb 07, 20240.38000.39000.38000.38300.383030,110
Feb 06, 20240.36000.38000.36000.38000.3800104,575
Feb 05, 20240.35900.36000.34600.35700.3570121,429
Feb 02, 20240.36500.36500.35100.36200.3620122,314
Feb 01, 20240.36400.37100.36300.36500.3650163,504
Jan 31, 20240.36800.37000.36300.36500.365038,389
Jan 30, 20240.37800.37800.36800.36800.368067,291
Jan 29, 20240.38900.38900.38000.38000.380057,752
Jan 26, 20240.39000.39000.38900.38900.38901,554
Jan 25, 20240.40300.40300.38800.40000.400037,682
Jan 24, 20240.40000.40300.38800.40300.4030242,249
Jan 23, 20240.38300.40000.38300.39500.395076,386
Jan 22, 20240.40000.40000.38300.38300.3830145,863
Jan 19, 20240.40500.40700.40000.40000.400015,000
Jan 18, 20240.40100.40800.39800.40700.407065,819
Jan 17, 20240.41200.41200.40000.40200.402061,468
Jan 16, 20240.41700.42000.41500.41500.415021,342
Jan 15, 20240.42500.42500.42500.42500.4250-
Jan 12, 20240.42800.42800.42500.42500.425026,295
Jan 11, 20240.42000.43100.42000.42500.42508,998
Jan 10, 20240.41400.42500.41400.42000.420021,243
Jan 09, 20240.42000.42800.41900.42100.421066,110
Jan 08, 20240.42500.42500.42000.42000.420048,457
Jan 05, 20240.43000.43100.43000.43000.43003,001
Jan 04, 20240.43800.43800.43500.43500.435013,857
Jan 03, 20240.44200.44200.43900.43900.439018,734
Jan 02, 20240.45000.45400.44700.44700.4470103,367
Dec 29, 20230.45200.45800.45200.45400.454083,935
Dec 28, 20230.44000.44900.44000.44900.449015,501
Dec 27, 20230.43400.44000.42800.44000.440010,707
Dec 26, 20230.43000.43100.42500.42500.425022,945
Dec 22, 20230.42300.42900.42300.42700.427035,067
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...