iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
27.74
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.68 | 27.83 | 27.68 | 27.74 | 27.74 | 0.04% | 313,772 |
| Aug 14, 2025 | 27.77 | 27.78 | 27.66 | 27.73 | 27.73 | -1.28% | 289,000 |
| Aug 13, 2025 | 28.01 | 28.20 | 28.00 | 28.09 | 28.09 | 1.01% | 1,871,227 |
| Aug 12, 2025 | 27.43 | 27.84 | 27.38 | 27.81 | 27.81 | 3.31% | 568,822 |
| Aug 11, 2025 | 26.96 | 27.06 | 26.92 | 26.92 | 26.92 | -0.63% | 189,869 |
| Aug 8, 2025 | 27.12 | 27.14 | 27.03 | 27.09 | 27.09 | -0.29% | 250,514 |
| Aug 7, 2025 | 27.11 | 27.20 | 27.02 | 27.17 | 27.17 | 0.97% | 682,171 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.83 | 26.91 | 26.91 | 0.45% | 201,744 |
| Aug 5, 2025 | 26.99 | 26.99 | 26.70 | 26.79 | 26.79 | -0.63% | 451,705 |
| Aug 4, 2025 | 26.81 | 26.96 | 26.81 | 26.96 | 26.96 | 1.62% | 560,056 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.34 | 26.53 | 26.53 | 0.23% | 836,597 |
| Jul 31, 2025 | 26.61 | 26.61 | 26.42 | 26.47 | 26.47 | -1.12% | 537,920 |
| Jul 30, 2025 | 26.97 | 26.97 | 26.71 | 26.77 | 26.77 | -0.96% | 652,991 |
| Jul 29, 2025 | 27.08 | 27.14 | 26.98 | 27.03 | 27.03 | -0.55% | 639,793 |
| Jul 28, 2025 | 27.24 | 27.26 | 27.12 | 27.18 | 27.18 | -1.09% | 435,322 |
| Jul 25, 2025 | 27.33 | 27.48 | 27.25 | 27.48 | 27.48 | -0.04% | 300,221 |
| Jul 24, 2025 | 27.54 | 27.56 | 27.43 | 27.49 | 27.49 | 0.51% | 562,587 |
| Jul 23, 2025 | 27.24 | 27.36 | 27.19 | 27.35 | 27.35 | 0.70% | 781,488 |
| Jul 22, 2025 | 27.03 | 27.17 | 26.86 | 27.16 | 27.16 | - | 412,262 |
| Jul 21, 2025 | 27.44 | 27.44 | 27.10 | 27.16 | 27.16 | -0.29% | 1,227,985 |
| Jul 18, 2025 | 27.25 | 27.36 | 27.20 | 27.24 | 27.24 | 0.33% | 518,975 |
| Jul 17, 2025 | 26.92 | 27.15 | 26.85 | 27.15 | 27.15 | 0.97% | 265,472 |
| Jul 16, 2025 | 26.66 | 26.94 | 26.57 | 26.89 | 26.89 | 1.24% | 1,014,658 |
| Jul 15, 2025 | 26.52 | 26.59 | 26.47 | 26.56 | 26.56 | 0.26% | 461,812 |
| Jul 14, 2025 | 26.33 | 26.49 | 26.32 | 26.49 | 26.49 | 0.95% | 783,131 |
| Jul 11, 2025 | 26.24 | 26.30 | 26.21 | 26.24 | 26.24 | -0.27% | 311,783 |
| Jul 10, 2025 | 26.32 | 26.32 | 26.12 | 26.31 | 26.31 | -0.11% | 228,523 |
| Jul 9, 2025 | 26.15 | 26.35 | 26.11 | 26.34 | 26.34 | 1.00% | 579,724 |
| Jul 8, 2025 | 26.19 | 26.19 | 25.99 | 26.08 | 26.08 | 0.42% | 276,276 |
| Jul 7, 2025 | 25.94 | 26.08 | 25.90 | 25.97 | 25.97 | 0.35% | 564,600 |
| Jul 3, 2025 | 25.88 | 25.97 | 25.84 | 25.88 | 25.88 | -0.04% | 1,428,140 |
| Jul 2, 2025 | 25.87 | 25.94 | 25.84 | 25.89 | 25.89 | 0.35% | 678,412 |
| Jul 1, 2025 | 26.04 | 26.06 | 25.78 | 25.80 | 25.80 | -0.69% | 477,376 |
| Jun 30, 2025 | 25.88 | 26.02 | 25.79 | 25.98 | 25.98 | 0.27% | 750,668 |
| Jun 27, 2025 | 25.77 | 25.93 | 25.76 | 25.91 | 25.91 | 0.39% | 809,272 |
| Jun 26, 2025 | 25.70 | 25.84 | 25.56 | 25.81 | 25.81 | 1.30% | 467,872 |
| Jun 25, 2025 | 25.54 | 25.54 | 25.43 | 25.48 | 25.48 | 0.04% | 246,045 |
| Jun 24, 2025 | 25.30 | 25.53 | 25.28 | 25.47 | 25.47 | 1.11% | 306,465 |
| Jun 23, 2025 | 24.91 | 25.19 | 24.85 | 25.19 | 25.19 | 0.36% | 849,446 |
| Jun 20, 2025 | 25.49 | 25.49 | 25.07 | 25.10 | 25.10 | -1.14% | 472,996 |
| Jun 18, 2025 | 25.47 | 25.50 | 25.34 | 25.39 | 25.39 | -0.43% | 349,464 |
| Jun 17, 2025 | 25.61 | 25.67 | 25.49 | 25.50 | 25.50 | 0.04% | 638,151 |
| Jun 16, 2025 | 25.44 | 25.65 | 25.44 | 25.49 | 25.49 | -0.97% | 308,884 |
| Jun 13, 2025 | 25.71 | 25.92 | 25.71 | 25.74 | 25.29 | -0.62% | 221,041 |
| Jun 12, 2025 | 25.86 | 25.91 | 25.81 | 25.90 | 25.44 | 0.54% | 186,583 |
| Jun 11, 2025 | 25.91 | 25.93 | 25.76 | 25.76 | 25.30 | -0.50% | 751,571 |
| Jun 10, 2025 | 26.19 | 26.19 | 25.88 | 25.89 | 25.43 | -1.22% | 524,191 |
| Jun 9, 2025 | 26.31 | 26.31 | 26.14 | 26.21 | 25.75 | -0.38% | 289,869 |
| Jun 6, 2025 | 26.48 | 26.48 | 26.26 | 26.31 | 25.85 | -0.15% | 253,205 |
| Jun 5, 2025 | 26.30 | 26.37 | 26.24 | 26.35 | 25.88 | 0.80% | 423,385 |