iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
24.17
+0.17 (0.71%)
Apr 28, 2025, 4:00 PM EDT - Market closed

EWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202523.9424.1723.9424.1724.170.71%328,368
Apr 25, 202523.8624.0023.7824.0024.00-0.12%497,988
Apr 24, 202523.6824.0323.6824.0324.032.04%312,109
Apr 23, 202523.7023.9023.5223.5523.550.13%717,715
Apr 22, 202523.4123.7023.3423.5223.521.60%263,180
Apr 21, 202523.3323.3623.0423.1523.150.22%822,456
Apr 17, 202523.0223.1922.9723.1023.102.12%775,525
Apr 16, 202522.5722.7822.5522.6222.621.25%479,726
Apr 15, 202522.3422.4522.3222.3422.340.99%604,673
Apr 14, 202522.1022.2021.9222.1222.120.18%6,156,559
Apr 11, 202521.5922.1221.5622.0822.082.55%1,058,175
Apr 10, 202521.7821.9221.2721.5321.53-3.19%1,741,332
Apr 9, 202520.2822.4220.2422.2422.249.99%4,708,990
Apr 8, 202521.1021.1020.0820.2220.22-2.69%2,167,245
Apr 7, 202520.7321.4320.5720.7820.78-4.85%4,163,417
Apr 4, 202522.1922.2321.7121.8421.84-6.63%1,442,569
Apr 3, 202523.7123.7123.3523.3923.39-2.38%1,174,253
Apr 2, 202523.6424.0023.6423.9623.960.50%451,171
Apr 1, 202523.7223.9023.6723.8423.840.34%451,603
Mar 31, 202523.5123.7723.4423.7623.76-0.46%456,168
Mar 28, 202524.0824.0823.8423.8723.87-1.24%868,416
Mar 27, 202524.0024.2523.9424.1724.170.88%458,525
Mar 26, 202524.0624.1223.8923.9623.96-0.33%388,238
Mar 25, 202524.0224.0723.9524.0424.040.88%460,449
Mar 24, 202523.8123.8723.7723.8323.830.29%552,620
Mar 21, 202523.7323.7723.6823.7623.760.13%233,927
Mar 20, 202523.6523.7423.6023.7323.73-0.17%237,500
Mar 19, 202523.6223.8623.6123.7723.770.85%292,870
Mar 18, 202523.6423.6923.4623.5723.57-0.34%644,252
Mar 17, 202523.4523.7023.4523.6523.651.59%565,712
Mar 14, 202523.1523.3323.1423.2823.281.17%526,050
Mar 13, 202523.0923.1522.9923.0123.01-0.43%654,160
Mar 12, 202523.2023.2022.9923.1123.110.26%723,252
Mar 11, 202523.0523.1722.8123.0523.05-1.20%635,724
Mar 10, 202523.6223.6623.1923.3323.33-2.10%770,756
Mar 7, 202523.8523.9023.5623.8323.830.04%746,905
Mar 6, 202524.1024.1323.8223.8223.82-1.28%512,532
Mar 5, 202523.6824.1723.6824.1324.132.81%1,292,147
Mar 4, 202523.3323.6123.1623.4723.470.95%924,366
Mar 3, 202523.5923.6623.1923.2523.25-628,336
Feb 28, 202523.2623.3323.1123.2523.25-643,060
Feb 27, 202523.4623.4623.2323.2523.25-0.73%214,371
Feb 26, 202523.3323.5523.3323.4223.420.39%303,779
Feb 25, 202523.4623.4723.2123.3323.33-0.60%286,173
Feb 24, 202523.5023.5823.3923.4723.47-0.21%242,213
Feb 21, 202523.7023.7623.4623.5223.52-1.01%365,286
Feb 20, 202523.8923.9023.6423.7623.760.04%236,434
Feb 19, 202523.8223.8223.7323.7523.75-0.46%266,959
Feb 18, 202523.7723.8823.7523.8623.861.53%385,508
Feb 14, 202523.4923.5123.4223.5023.50-0.09%271,666