iShares MSCI Singapore ETF (EWS)

EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.97	28.07	27.80	27.82	27.82	-0.71%	763,384
Dec 4, 2025	28.06	28.06	27.90	28.02	28.02	-0.46%	477,084
Dec 3, 2025	28.15	28.21	28.10	28.15	28.15	-0.18%	814,078
Dec 2, 2025	28.08	28.23	28.03	28.20	28.20	0.75%	821,727
Dec 1, 2025	28.29	28.29	27.98	27.99	27.99	-1.41%	746,859
Nov 28, 2025	28.21	28.43	28.18	28.39	28.39	0.96%	577,623
Nov 26, 2025	28.13	28.30	28.12	28.12	28.12	0.46%	694,929
Nov 25, 2025	27.93	28.01	27.78	27.99	27.99	0.36%	652,827
Nov 24, 2025	27.73	27.94	27.68	27.89	27.89	0.98%	857,462
Nov 21, 2025	27.52	27.73	27.34	27.62	27.62	0.15%	961,920
Nov 20, 2025	28.39	28.39	27.56	27.58	27.58	-2.27%	1,628,086
Nov 19, 2025	28.34	28.41	28.14	28.22	28.22	-0.25%	1,049,456
Nov 18, 2025	28.21	28.37	28.13	28.29	28.29	-0.14%	1,250,189
Nov 17, 2025	28.32	28.57	28.21	28.33	28.33	-0.39%	989,071
Nov 14, 2025	28.11	28.47	28.10	28.44	28.44	0.53%	1,067,190
Nov 13, 2025	28.67	28.70	28.24	28.29	28.29	-1.39%	1,407,825
Nov 12, 2025	28.66	28.80	28.64	28.69	28.69	-0.31%	949,593
Nov 11, 2025	29.15	29.17	28.75	28.78	28.78	0.35%	1,296,696
Nov 10, 2025	28.56	28.70	28.51	28.68	28.68	0.91%	477,714
Nov 7, 2025	28.31	28.44	28.12	28.42	28.42	0.07%	620,852
Nov 6, 2025	28.61	28.68	28.36	28.40	28.40	0.85%	924,269
Nov 5, 2025	28.10	28.29	28.08	28.16	28.16	0.14%	659,688
Nov 4, 2025	28.08	28.22	27.98	28.12	28.12	-1.23%	1,698,818
Nov 3, 2025	28.47	28.51	28.41	28.47	28.47	0.07%	1,682,862
Oct 31, 2025	28.46	28.47	28.34	28.45	28.45	0.14%	763,625
Oct 30, 2025	28.35	28.58	28.28	28.41	28.41	-0.07%	883,731
Oct 29, 2025	28.66	28.66	28.33	28.43	28.43	-1.32%	847,625
Oct 28, 2025	28.87	28.89	28.74	28.81	28.81	0.38%	597,483
Oct 27, 2025	28.59	28.72	28.55	28.70	28.70	1.20%	479,621
Oct 24, 2025	28.40	28.42	28.32	28.36	28.36	0.28%	396,143
Oct 23, 2025	28.21	28.32	28.16	28.28	28.28	1.00%	572,823
Oct 22, 2025	28.05	28.16	27.89	28.00	28.00	-0.46%	838,341
Oct 21, 2025	28.32	28.32	28.13	28.13	28.13	-0.88%	594,444
Oct 20, 2025	28.28	28.42	28.22	28.38	28.38	1.10%	847,527
Oct 17, 2025	27.90	28.13	27.88	28.07	28.07	0.32%	1,406,118
Oct 16, 2025	28.31	28.31	27.91	27.98	27.98	-0.46%	1,473,210
Oct 15, 2025	28.67	28.71	28.10	28.11	28.11	-1.06%	1,428,110
Oct 14, 2025	28.25	28.58	28.14	28.41	28.41	-0.59%	829,201
Oct 13, 2025	28.56	28.65	28.49	28.58	28.58	0.88%	973,076
Oct 10, 2025	29.03	29.10	28.32	28.33	28.33	-2.38%	1,499,926
Oct 9, 2025	29.35	29.35	28.88	29.02	29.02	-1.33%	636,791
Oct 8, 2025	29.39	29.43	29.33	29.41	29.41	-0.37%	365,161
Oct 7, 2025	29.65	29.65	29.45	29.52	29.52	0.96%	415,946
Oct 6, 2025	29.09	29.32	29.09	29.24	29.24	0.55%	1,216,246
Oct 3, 2025	28.97	29.12	28.96	29.08	29.08	0.55%	336,505
Oct 2, 2025	28.95	28.95	28.65	28.92	28.92	1.19%	474,187
Oct 1, 2025	28.51	28.69	28.51	28.58	28.58	0.85%	1,301,881
Sep 30, 2025	28.40	28.48	28.27	28.34	28.34	0.18%	1,093,417
Sep 29, 2025	28.43	28.43	28.21	28.29	28.29	-0.21%	316,258
Sep 26, 2025	28.34	28.37	28.14	28.35	28.35	0.39%	573,727

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.