iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
29.02
-0.39 (-1.33%)
Oct 9, 2025, 4:00 PM EDT - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.35 | 29.35 | 28.88 | 29.02 | 29.02 | -1.33% | 636,730 |
| 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 |
| Sep 25, 2025 | 28.25 | 28.31 | 28.14 | 28.24 | 28.24 | -0.60% | 640,976 |
| Sep 24, 2025 | 28.42 | 28.55 | 28.39 | 28.41 | 28.41 | -0.91% | 446,358 |
| Sep 23, 2025 | 28.90 | 28.95 | 28.64 | 28.67 | 28.67 | -0.90% | 495,750 |
| Sep 22, 2025 | 28.80 | 28.95 | 28.75 | 28.93 | 28.93 | 0.35% | 235,974 |
| Sep 19, 2025 | 28.79 | 28.84 | 28.74 | 28.83 | 28.83 | 0.14% | 238,169 |
| Sep 18, 2025 | 28.63 | 28.80 | 28.60 | 28.79 | 28.79 | 0.21% | 278,770 |
| Sep 17, 2025 | 28.92 | 28.93 | 28.59 | 28.73 | 28.73 | -0.66% | 1,043,319 |
| Sep 16, 2025 | 28.96 | 29.02 | 28.76 | 28.92 | 28.92 | -0.28% | 533,109 |
| Sep 15, 2025 | 29.07 | 29.07 | 28.91 | 29.00 | 29.00 | -0.03% | 502,999 |
| Sep 12, 2025 | 28.89 | 29.09 | 28.85 | 29.01 | 29.01 | -0.48% | 957,188 |
| Sep 11, 2025 | 28.88 | 29.18 | 28.88 | 29.15 | 29.15 | 0.73% | 622,796 |
| Sep 10, 2025 | 28.94 | 28.96 | 28.86 | 28.94 | 28.94 | 1.40% | 365,593 |
| Sep 9, 2025 | 28.40 | 28.54 | 28.33 | 28.54 | 28.54 | -0.24% | 315,776 |
| Sep 8, 2025 | 28.61 | 28.66 | 28.50 | 28.61 | 28.61 | 0.28% | 427,137 |
| Sep 5, 2025 | 28.57 | 28.60 | 28.28 | 28.53 | 28.53 | 0.85% | 959,550 |
| Sep 4, 2025 | 28.00 | 28.32 | 28.00 | 28.29 | 28.29 | 0.96% | 921,949 |
| Sep 3, 2025 | 27.90 | 28.03 | 27.85 | 28.02 | 28.02 | 0.07% | 602,539 |
| Sep 2, 2025 | 27.98 | 28.10 | 27.87 | 28.00 | 28.00 | -0.36% | 491,889 |
| Aug 29, 2025 | 28.01 | 28.15 | 27.99 | 28.10 | 28.10 | 0.29% | 288,443 |
| Aug 28, 2025 | 27.89 | 28.02 | 27.82 | 28.02 | 28.02 | 0.47% | 707,019 |
| Aug 27, 2025 | 27.83 | 27.93 | 27.80 | 27.89 | 27.89 | -0.53% | 506,900 |
| Aug 26, 2025 | 27.98 | 28.05 | 27.95 | 28.04 | 28.04 | -0.21% | 322,697 |
| Aug 25, 2025 | 28.07 | 28.21 | 28.07 | 28.10 | 28.10 | -0.60% | 308,273 |
| Aug 22, 2025 | 27.84 | 28.32 | 27.84 | 28.27 | 28.27 | 2.13% | 395,798 |
| Aug 21, 2025 | 27.64 | 27.74 | 27.61 | 27.68 | 27.68 | - | 319,656 |
| Aug 20, 2025 | 27.64 | 27.68 | 27.48 | 27.68 | 27.68 | 0.14% | 345,558 |
| Aug 19, 2025 | 27.66 | 27.85 | 27.60 | 27.64 | 27.64 | 0.33% | 430,941 |
| Aug 18, 2025 | 27.54 | 27.55 | 27.44 | 27.55 | 27.55 | -0.68% | 353,710 |
| Aug 15, 2025 | 27.68 | 27.83 | 27.68 | 27.74 | 27.74 | 0.04% | 313,776 |
| 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 |