iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
26.53
+0.06 (0.23%)
Aug 1, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.6026.6026.3426.5326.530.23%836,597
Jul 31, 202526.6126.6126.4226.4726.47-1.12%537,920
Jul 30, 202526.9726.9726.7126.7726.77-0.96%652,991
Jul 29, 202527.0827.1426.9827.0327.03-0.55%639,793
Jul 28, 202527.2427.2627.1227.1827.18-1.09%435,322
Jul 25, 202527.3327.4827.2527.4827.48-0.04%300,221
Jul 24, 202527.5427.5627.4327.4927.490.51%562,587
Jul 23, 202527.2427.3627.1927.3527.350.70%781,488
Jul 22, 202527.0327.1726.8627.1627.16-412,262
Jul 21, 202527.4427.4427.1027.1627.16-0.29%1,227,985
Jul 18, 202527.2527.3627.2027.2427.240.33%518,975
Jul 17, 202526.9227.1526.8527.1527.150.97%265,472
Jul 16, 202526.6626.9426.5726.8926.891.24%1,014,658
Jul 15, 202526.5226.5926.4726.5626.560.26%461,812
Jul 14, 202526.3326.4926.3226.4926.490.95%783,131
Jul 11, 202526.2426.3026.2126.2426.24-0.27%311,783
Jul 10, 202526.3226.3226.1226.3126.31-0.11%228,523
Jul 9, 202526.1526.3526.1126.3426.341.00%579,724
Jul 8, 202526.1926.1925.9926.0826.080.42%276,276
Jul 7, 202525.9426.0825.9025.9725.970.35%564,600
Jul 3, 202525.8825.9725.8425.8825.88-0.04%1,428,140
Jul 2, 202525.8725.9425.8425.8925.890.35%678,412
Jul 1, 202526.0426.0625.7825.8025.80-0.69%477,376
Jun 30, 202525.8826.0225.7925.9825.980.27%750,668
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