iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
26.24
-0.07 (-0.27%)
Jul 11, 2025, 4:00 PM - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 25.95 | 26.16 | 25.95 | 26.14 | 25.68 | 0.50% | 226,468 |
| Jun 3, 2025 | 25.99 | 26.03 | 25.90 | 26.01 | 25.55 | -0.08% | 400,793 |
| Jun 2, 2025 | 25.82 | 26.03 | 25.73 | 26.03 | 25.57 | 1.13% | 843,363 |
| May 30, 2025 | 25.71 | 25.77 | 25.59 | 25.74 | 25.29 | -0.54% | 513,953 |
| May 29, 2025 | 26.01 | 26.01 | 25.80 | 25.88 | 25.42 | -0.46% | 272,952 |
| May 28, 2025 | 26.01 | 26.03 | 25.93 | 26.00 | 25.54 | 0.04% | 1,175,493 |
| May 27, 2025 | 25.99 | 26.14 | 25.91 | 25.99 | 25.53 | 0.78% | 653,537 |
| May 23, 2025 | 25.48 | 25.82 | 25.40 | 25.79 | 25.33 | 0.35% | 745,950 |
| May 22, 2025 | 25.68 | 25.79 | 25.60 | 25.70 | 25.25 | 0.43% | 1,069,316 |
| May 21, 2025 | 25.71 | 25.75 | 25.52 | 25.59 | 25.14 | -0.31% | 504,708 |
| May 20, 2025 | 25.60 | 25.70 | 25.60 | 25.67 | 25.22 | -0.04% | 433,697 |
| May 19, 2025 | 25.54 | 25.70 | 25.50 | 25.68 | 25.23 | 0.04% | 227,162 |
| May 16, 2025 | 25.60 | 25.68 | 25.55 | 25.67 | 25.22 | 0.31% | 460,970 |
| May 15, 2025 | 25.47 | 25.59 | 25.43 | 25.59 | 25.14 | 1.35% | 266,632 |
| May 14, 2025 | 25.19 | 25.28 | 25.11 | 25.25 | 24.80 | 0.16% | 723,086 |
| May 13, 2025 | 25.08 | 25.23 | 24.94 | 25.21 | 24.76 | 0.36% | 832,963 |
| May 12, 2025 | 25.19 | 25.19 | 24.99 | 25.12 | 24.68 | 0.72% | 321,747 |
| May 9, 2025 | 25.12 | 25.12 | 24.89 | 24.94 | 24.50 | 0.81% | 360,074 |
| May 8, 2025 | 24.91 | 24.91 | 24.71 | 24.74 | 24.30 | -0.88% | 740,270 |
| May 7, 2025 | 25.00 | 25.06 | 24.88 | 24.96 | 24.52 | -0.28% | 496,793 |
| May 6, 2025 | 24.99 | 25.11 | 24.93 | 25.03 | 24.59 | -0.04% | 321,755 |
| May 5, 2025 | 24.95 | 25.08 | 24.95 | 25.04 | 24.60 | 0.60% | 579,756 |
| May 2, 2025 | 24.86 | 24.93 | 24.79 | 24.89 | 24.45 | 2.05% | 331,060 |
| May 1, 2025 | 24.20 | 24.47 | 24.20 | 24.39 | 23.96 | 0.25% | 1,871,492 |
| Apr 30, 2025 | 24.14 | 24.38 | 24.01 | 24.33 | 23.90 | 0.66% | 560,219 |