iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
25.03
-0.09 (-0.36%)
May 13, 2025, 10:04 AM - Market open
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.19 | 25.19 | 24.99 | 25.12 | 25.12 | 0.72% | 321,747 |
| May 9, 2025 | 25.12 | 25.12 | 24.89 | 24.94 | 24.94 | 0.81% | 360,074 |
| May 8, 2025 | 24.91 | 24.91 | 24.71 | 24.74 | 24.74 | -0.88% | 740,270 |
| May 7, 2025 | 25.00 | 25.06 | 24.88 | 24.96 | 24.96 | -0.28% | 496,793 |
| May 6, 2025 | 24.99 | 25.11 | 24.93 | 25.03 | 25.03 | -0.04% | 321,755 |
| May 5, 2025 | 24.95 | 25.08 | 24.95 | 25.04 | 25.04 | 0.60% | 579,756 |
| May 2, 2025 | 24.86 | 24.93 | 24.79 | 24.89 | 24.89 | 2.05% | 331,060 |
| May 1, 2025 | 24.20 | 24.47 | 24.20 | 24.39 | 24.39 | 0.25% | 1,871,492 |
| Apr 30, 2025 | 24.14 | 24.38 | 24.01 | 24.33 | 24.33 | 0.66% | 560,219 |
| Apr 29, 2025 | 24.15 | 24.17 | 24.03 | 24.17 | 24.17 | - | 271,430 |
| Apr 28, 2025 | 23.94 | 24.17 | 23.94 | 24.17 | 24.17 | 0.71% | 328,368 |
| Apr 25, 2025 | 23.86 | 24.00 | 23.78 | 24.00 | 24.00 | -0.12% | 497,988 |
| Apr 24, 2025 | 23.68 | 24.03 | 23.68 | 24.03 | 24.03 | 2.04% | 312,109 |
| Apr 23, 2025 | 23.70 | 23.90 | 23.52 | 23.55 | 23.55 | 0.13% | 717,715 |
| Apr 22, 2025 | 23.41 | 23.70 | 23.34 | 23.52 | 23.52 | 1.60% | 263,180 |
| Apr 21, 2025 | 23.33 | 23.36 | 23.04 | 23.15 | 23.15 | 0.22% | 822,456 |
| Apr 17, 2025 | 23.02 | 23.19 | 22.97 | 23.10 | 23.10 | 2.12% | 775,525 |
| Apr 16, 2025 | 22.57 | 22.78 | 22.55 | 22.62 | 22.62 | 1.25% | 479,726 |
| Apr 15, 2025 | 22.34 | 22.45 | 22.32 | 22.34 | 22.34 | 0.99% | 604,673 |
| Apr 14, 2025 | 22.10 | 22.20 | 21.92 | 22.12 | 22.12 | 0.18% | 6,156,559 |
| Apr 11, 2025 | 21.59 | 22.12 | 21.56 | 22.08 | 22.08 | 2.55% | 1,058,175 |
| Apr 10, 2025 | 21.78 | 21.92 | 21.27 | 21.53 | 21.53 | -3.19% | 1,741,332 |
| Apr 9, 2025 | 20.28 | 22.42 | 20.24 | 22.24 | 22.24 | 9.99% | 4,708,990 |
| Apr 8, 2025 | 21.10 | 21.10 | 20.08 | 20.22 | 20.22 | -2.69% | 2,167,245 |
| Apr 7, 2025 | 20.73 | 21.43 | 20.57 | 20.78 | 20.78 | -4.85% | 4,163,417 |
| Apr 4, 2025 | 22.19 | 22.23 | 21.71 | 21.84 | 21.84 | -6.63% | 1,442,569 |
| Apr 3, 2025 | 23.71 | 23.71 | 23.35 | 23.39 | 23.39 | -2.38% | 1,174,253 |
| Apr 2, 2025 | 23.64 | 24.00 | 23.64 | 23.96 | 23.96 | 0.50% | 451,171 |
| Apr 1, 2025 | 23.72 | 23.90 | 23.67 | 23.84 | 23.84 | 0.34% | 451,603 |
| Mar 31, 2025 | 23.51 | 23.77 | 23.44 | 23.76 | 23.76 | -0.46% | 456,168 |
| Mar 28, 2025 | 24.08 | 24.08 | 23.84 | 23.87 | 23.87 | -1.24% | 868,416 |
| Mar 27, 2025 | 24.00 | 24.25 | 23.94 | 24.17 | 24.17 | 0.88% | 458,525 |
| Mar 26, 2025 | 24.06 | 24.12 | 23.89 | 23.96 | 23.96 | -0.33% | 388,238 |
| Mar 25, 2025 | 24.02 | 24.07 | 23.95 | 24.04 | 24.04 | 0.88% | 460,449 |
| Mar 24, 2025 | 23.81 | 23.87 | 23.77 | 23.83 | 23.83 | 0.29% | 552,620 |
| Mar 21, 2025 | 23.73 | 23.77 | 23.68 | 23.76 | 23.76 | 0.13% | 233,927 |
| Mar 20, 2025 | 23.65 | 23.74 | 23.60 | 23.73 | 23.73 | -0.17% | 237,500 |
| Mar 19, 2025 | 23.62 | 23.86 | 23.61 | 23.77 | 23.77 | 0.85% | 292,870 |
| Mar 18, 2025 | 23.64 | 23.69 | 23.46 | 23.57 | 23.57 | -0.34% | 644,252 |
| Mar 17, 2025 | 23.45 | 23.70 | 23.45 | 23.65 | 23.65 | 1.59% | 565,712 |
| Mar 14, 2025 | 23.15 | 23.33 | 23.14 | 23.28 | 23.28 | 1.17% | 526,050 |
| Mar 13, 2025 | 23.09 | 23.15 | 22.99 | 23.01 | 23.01 | -0.43% | 654,160 |
| Mar 12, 2025 | 23.20 | 23.20 | 22.99 | 23.11 | 23.11 | 0.26% | 723,252 |
| Mar 11, 2025 | 23.05 | 23.17 | 22.81 | 23.05 | 23.05 | -1.20% | 635,724 |
| Mar 10, 2025 | 23.62 | 23.66 | 23.19 | 23.33 | 23.33 | -2.10% | 770,756 |
| Mar 7, 2025 | 23.85 | 23.90 | 23.56 | 23.83 | 23.83 | 0.04% | 746,905 |
| Mar 6, 2025 | 24.10 | 24.13 | 23.82 | 23.82 | 23.82 | -1.28% | 512,532 |
| Mar 5, 2025 | 23.68 | 24.17 | 23.68 | 24.13 | 24.13 | 2.81% | 1,292,147 |
| Mar 4, 2025 | 23.33 | 23.61 | 23.16 | 23.47 | 23.47 | 0.95% | 924,366 |
| Mar 3, 2025 | 23.59 | 23.66 | 23.19 | 23.25 | 23.25 | - | 628,336 |