iShares MSCI Singapore ETF (EWS)

EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	27.71	27.91	27.65	27.86	27.86	2.69%	867,059
Mar 13, 2026	27.57	27.62	27.09	27.13	27.13	-1.06%	2,493,519
Mar 12, 2026	27.51	27.60	27.32	27.42	27.42	-1.30%	836,150
Mar 11, 2026	27.67	27.86	27.64	27.78	27.78	0.33%	1,035,347
Mar 10, 2026	27.80	28.09	27.62	27.69	27.69	0.11%	1,334,418
Mar 9, 2026	27.23	27.74	27.10	27.66	27.66	1.47%	2,259,658
Mar 6, 2026	27.17	27.44	27.06	27.26	27.26	-	1,399,230
Mar 5, 2026	27.31	27.50	27.05	27.26	27.26	-1.84%	1,346,730
Mar 4, 2026	27.64	27.79	27.54	27.77	27.77	-0.32%	1,608,931
Mar 3, 2026	27.76	27.97	27.16	27.86	27.86	-1.49%	2,467,329
Mar 2, 2026	28.07	28.35	28.04	28.28	28.28	-1.70%	888,247
Feb 27, 2026	28.90	28.91	28.72	28.77	28.77	-0.10%	797,972
Feb 26, 2026	28.59	28.82	28.54	28.80	28.80	-0.41%	860,459
Feb 25, 2026	28.93	28.95	28.79	28.92	28.92	-0.34%	494,093
Feb 24, 2026	29.00	29.09	28.84	29.02	29.02	-0.21%	543,584
Feb 23, 2026	29.25	29.35	29.03	29.08	29.08	-1.19%	497,321
Feb 20, 2026	29.05	29.43	29.00	29.43	29.43	1.41%	811,885
Feb 19, 2026	28.90	29.05	28.83	29.02	29.02	0.73%	615,922
Feb 18, 2026	28.67	28.89	28.63	28.81	28.81	0.80%	652,364
Feb 17, 2026	28.44	28.69	28.35	28.58	28.58	0.39%	670,182
Feb 13, 2026	28.49	28.60	28.37	28.47	28.47	-0.63%	775,982
Feb 12, 2026	29.10	29.15	28.53	28.65	28.65	-1.14%	991,988
Feb 11, 2026	28.96	29.04	28.79	28.98	28.98	1.40%	563,627
Feb 10, 2026	28.50	28.76	28.50	28.58	28.58	0.49%	673,987
Feb 9, 2026	28.31	28.51	28.26	28.44	28.44	-0.18%	1,239,342
Feb 6, 2026	28.25	28.51	28.25	28.49	28.49	1.35%	768,588
Feb 5, 2026	28.02	28.25	28.02	28.11	28.11	-	1,397,526
Feb 4, 2026	28.20	28.20	27.81	28.11	28.11	0.36%	1,180,459
Feb 3, 2026	28.17	28.17	27.78	28.01	28.01	-0.99%	1,339,006
Feb 2, 2026	28.18	28.34	28.10	28.29	28.29	0.28%	791,952
Jan 30, 2026	28.54	28.64	28.12	28.21	28.21	-2.15%	867,863
Jan 29, 2026	29.09	29.12	28.66	28.83	28.83	-0.17%	1,299,083
Jan 28, 2026	28.98	29.00	28.83	28.88	28.88	-0.41%	854,534
Jan 27, 2026	28.79	29.01	28.79	29.00	29.00	1.72%	914,094
Jan 26, 2026	28.48	28.57	28.40	28.51	28.51	-0.21%	519,156
Jan 23, 2026	28.34	28.62	28.34	28.57	28.57	1.78%	1,241,734
Jan 22, 2026	27.97	28.26	27.95	28.07	28.07	0.61%	693,615
Jan 21, 2026	27.86	27.96	27.76	27.90	27.90	0.04%	764,544
Jan 20, 2026	27.87	28.02	27.80	27.89	27.89	-0.53%	936,352
Jan 16, 2026	28.15	28.16	27.98	28.04	28.04	-0.04%	548,093
Jan 15, 2026	28.21	28.21	27.98	28.05	28.05	-0.25%	587,917
Jan 14, 2026	28.27	28.27	28.00	28.12	28.12	-0.53%	1,193,477
Jan 13, 2026	28.45	28.45	28.14	28.27	28.27	-0.46%	1,038,498
Jan 12, 2026	28.34	28.40	28.29	28.40	28.40	0.28%	699,662
Jan 9, 2026	28.25	28.35	28.18	28.32	28.32	0.21%	633,981
Jan 8, 2026	28.36	28.37	28.21	28.26	28.26	-1.33%	1,015,029
Jan 7, 2026	28.88	28.88	28.63	28.64	28.64	-0.76%	1,005,839
Jan 6, 2026	28.73	28.94	28.73	28.86	28.86	1.51%	849,982
Jan 5, 2026	28.00	28.51	27.98	28.43	28.43	2.45%	1,003,709
Jan 2, 2026	27.70	27.84	27.62	27.75	27.75	0.87%	611,355

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.