iShares MSCI Singapore ETF (EWS)

EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	27.61	27.61	27.47	27.51	27.51	-0.83%	288,817
Dec 30, 2025	27.89	27.92	27.73	27.74	27.74	0.14%	362,522
Dec 29, 2025	27.57	27.75	27.57	27.70	27.70	0.54%	598,400
Dec 26, 2025	27.51	27.61	27.50	27.55	27.55	-	2,071,052
Dec 24, 2025	27.47	27.59	27.44	27.55	27.55	-0.07%	327,854
Dec 23, 2025	27.51	27.58	27.44	27.57	27.57	0.69%	872,287
Dec 22, 2025	27.18	27.40	27.17	27.38	27.38	1.67%	615,912
Dec 19, 2025	26.95	27.01	26.91	26.93	26.93	0.22%	450,622
Dec 18, 2025	26.92	26.99	26.82	26.87	26.87	0.60%	757,078
Dec 17, 2025	27.07	27.08	26.70	26.71	26.71	-1.37%	866,731
Dec 16, 2025	26.99	27.11	26.94	27.08	27.08	-2.34%	1,230,869
Dec 15, 2025	27.91	27.94	27.71	27.73	27.06	-0.04%	741,832
Dec 12, 2025	27.97	28.03	27.60	27.74	27.07	-0.11%	779,599
Dec 11, 2025	27.58	27.83	27.58	27.77	27.10	0.69%	1,678,661
Dec 10, 2025	27.55	27.62	27.42	27.58	26.92	0.33%	944,533

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.