Skip to main content
iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
25.91
+0.10 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed

EWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.7725.9325.7625.9125.910.39%809,272
Jun 26, 202525.7025.8425.5625.8125.811.30%467,872
Jun 25, 202525.5425.5425.4325.4825.480.04%246,045
Jun 24, 202525.3025.5325.2825.4725.471.11%306,465
Jun 23, 202524.9125.1924.8525.1925.190.36%849,446
Jun 20, 202525.4925.4925.0725.1025.10-1.14%472,996
Jun 18, 202525.4725.5025.3425.3925.39-0.43%349,464
Jun 17, 202525.6125.6725.4925.5025.500.04%638,151
Jun 16, 202525.4425.6525.4425.4925.49-0.97%308,884
Jun 13, 202525.7125.9225.7125.7425.29-0.62%221,041
Jun 12, 202525.8625.9125.8125.9025.440.54%186,583
Jun 11, 202525.9125.9325.7625.7625.30-0.50%751,571
Jun 10, 202526.1926.1925.8825.8925.43-1.22%524,191
Jun 9, 202526.3126.3126.1426.2125.75-0.38%289,869
Jun 6, 202526.4826.4826.2626.3125.85-0.15%253,205
Jun 5, 202526.3026.3726.2426.3525.880.80%423,385
Jun 4, 202525.9526.1625.9526.1425.680.50%226,468
Jun 3, 202525.9926.0325.9026.0125.55-0.08%400,793
Jun 2, 202525.8226.0325.7326.0325.571.13%843,363
May 30, 202525.7125.7725.5925.7425.29-0.54%513,953
May 29, 202526.0126.0125.8025.8825.42-0.46%272,952
May 28, 202526.0126.0325.9326.0025.540.04%1,175,493
May 27, 202525.9926.1425.9125.9925.530.78%653,537
May 23, 202525.4825.8225.4025.7925.330.35%745,950
May 22, 202525.6825.7925.6025.7025.250.43%1,069,316
May 21, 202525.7125.7525.5225.5925.14-0.31%504,708
May 20, 202525.6025.7025.6025.6725.22-0.04%433,697
May 19, 202525.5425.7025.5025.6825.230.04%227,162
May 16, 202525.6025.6825.5525.6725.220.31%460,970
May 15, 202525.4725.5925.4325.5925.141.35%266,632
May 14, 202525.1925.2825.1125.2524.800.16%723,086
May 13, 202525.0825.2324.9425.2124.760.36%832,963
May 12, 202525.1925.1924.9925.1224.680.72%321,747
May 9, 202525.1225.1224.8924.9424.500.81%360,074
May 8, 202524.9124.9124.7124.7424.30-0.88%740,270
May 7, 202525.0025.0624.8824.9624.52-0.28%496,793
May 6, 202524.9925.1124.9325.0324.59-0.04%321,755
May 5, 202524.9525.0824.9525.0424.600.60%579,756
May 2, 202524.8624.9324.7924.8924.452.05%331,060
May 1, 202524.2024.4724.2024.3923.960.25%1,871,492
Apr 30, 202524.1424.3824.0124.3323.900.66%560,219
Apr 29, 202524.1524.1724.0324.1723.74-271,430
Apr 28, 202523.9424.1723.9424.1723.740.71%328,368
Apr 25, 202523.8624.0023.7824.0023.58-0.12%497,988
Apr 24, 202523.6824.0323.6824.0323.612.04%312,109
Apr 23, 202523.7023.9023.5223.5523.130.13%717,715
Apr 22, 202523.4123.7023.3423.5223.101.60%263,180
Apr 21, 202523.3323.3623.0423.1522.740.22%822,456
Apr 17, 202523.0223.1922.9723.1022.692.12%775,525
Apr 16, 202522.5722.7822.5522.6222.221.25%479,726