iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
27.58
-0.64 (-2.27%)
Nov 20, 2025, 4:00 PM EST - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 28.39 | 28.39 | 27.56 | 27.58 | 27.58 | -2.27% | 1,627,881 |
| Nov 19, 2025 | 28.34 | 28.41 | 28.14 | 28.22 | 28.22 | -0.25% | 1,049,456 |
| Nov 18, 2025 | 28.21 | 28.37 | 28.13 | 28.29 | 28.29 | -0.14% | 1,250,189 |
| Nov 17, 2025 | 28.32 | 28.57 | 28.21 | 28.33 | 28.33 | -0.39% | 989,071 |
| Nov 14, 2025 | 28.11 | 28.47 | 28.10 | 28.44 | 28.44 | 0.53% | 1,067,190 |
| Nov 13, 2025 | 28.67 | 28.70 | 28.24 | 28.29 | 28.29 | -1.39% | 1,407,825 |
| Nov 12, 2025 | 28.66 | 28.80 | 28.64 | 28.69 | 28.69 | -0.31% | 949,593 |
| Nov 11, 2025 | 29.15 | 29.17 | 28.75 | 28.78 | 28.78 | 0.35% | 1,296,696 |
| Nov 10, 2025 | 28.56 | 28.70 | 28.51 | 28.68 | 28.68 | 0.91% | 477,714 |
| Nov 7, 2025 | 28.31 | 28.44 | 28.12 | 28.42 | 28.42 | 0.07% | 620,852 |
| Nov 6, 2025 | 28.61 | 28.68 | 28.36 | 28.40 | 28.40 | 0.85% | 924,269 |
| Nov 5, 2025 | 28.10 | 28.29 | 28.08 | 28.16 | 28.16 | 0.14% | 659,688 |
| Nov 4, 2025 | 28.08 | 28.22 | 27.98 | 28.12 | 28.12 | -1.23% | 1,698,818 |
| Nov 3, 2025 | 28.47 | 28.51 | 28.41 | 28.47 | 28.47 | 0.07% | 1,682,862 |
| Oct 31, 2025 | 28.46 | 28.47 | 28.34 | 28.45 | 28.45 | 0.14% | 763,625 |
| Oct 30, 2025 | 28.35 | 28.58 | 28.28 | 28.41 | 28.41 | -0.07% | 883,731 |
| Oct 29, 2025 | 28.66 | 28.66 | 28.33 | 28.43 | 28.43 | -1.32% | 847,625 |
| Oct 28, 2025 | 28.87 | 28.89 | 28.74 | 28.81 | 28.81 | 0.38% | 597,483 |
| Oct 27, 2025 | 28.59 | 28.72 | 28.55 | 28.70 | 28.70 | 1.20% | 479,621 |
| Oct 24, 2025 | 28.40 | 28.42 | 28.32 | 28.36 | 28.36 | 0.28% | 396,143 |
| Oct 23, 2025 | 28.21 | 28.32 | 28.16 | 28.28 | 28.28 | 1.00% | 572,823 |
| Oct 22, 2025 | 28.05 | 28.16 | 27.89 | 28.00 | 28.00 | -0.46% | 838,341 |
| Oct 21, 2025 | 28.32 | 28.32 | 28.13 | 28.13 | 28.13 | -0.88% | 594,444 |
| Oct 20, 2025 | 28.28 | 28.42 | 28.22 | 28.38 | 28.38 | 1.10% | 847,527 |
| Oct 17, 2025 | 27.90 | 28.13 | 27.88 | 28.07 | 28.07 | 0.32% | 1,406,118 |
| Oct 16, 2025 | 28.31 | 28.31 | 27.91 | 27.98 | 27.98 | -0.46% | 1,473,210 |
| Oct 15, 2025 | 28.67 | 28.71 | 28.10 | 28.11 | 28.11 | -1.06% | 1,428,110 |
| Oct 14, 2025 | 28.25 | 28.58 | 28.14 | 28.41 | 28.41 | -0.59% | 829,201 |
| Oct 13, 2025 | 28.56 | 28.65 | 28.49 | 28.58 | 28.58 | 0.88% | 973,076 |
| Oct 10, 2025 | 29.03 | 29.10 | 28.32 | 28.33 | 28.33 | -2.38% | 1,499,926 |
| Oct 9, 2025 | 29.35 | 29.35 | 28.88 | 29.02 | 29.02 | -1.33% | 636,791 |
| Oct 8, 2025 | 29.39 | 29.43 | 29.33 | 29.41 | 29.41 | -0.37% | 365,161 |
| Oct 7, 2025 | 29.65 | 29.65 | 29.45 | 29.52 | 29.52 | 0.96% | 415,946 |
| Oct 6, 2025 | 29.09 | 29.32 | 29.09 | 29.24 | 29.24 | 0.55% | 1,216,246 |
| Oct 3, 2025 | 28.97 | 29.12 | 28.96 | 29.08 | 29.08 | 0.55% | 336,505 |
| Oct 2, 2025 | 28.95 | 28.95 | 28.65 | 28.92 | 28.92 | 1.19% | 474,187 |
| Oct 1, 2025 | 28.51 | 28.69 | 28.51 | 28.58 | 28.58 | 0.85% | 1,301,881 |
| Sep 30, 2025 | 28.40 | 28.48 | 28.27 | 28.34 | 28.34 | 0.18% | 1,093,417 |
| Sep 29, 2025 | 28.43 | 28.43 | 28.21 | 28.29 | 28.29 | -0.21% | 316,258 |
| Sep 26, 2025 | 28.34 | 28.37 | 28.14 | 28.35 | 28.35 | 0.39% | 573,727 |
| Sep 25, 2025 | 28.25 | 28.31 | 28.14 | 28.24 | 28.24 | -0.60% | 640,976 |
| Sep 24, 2025 | 28.42 | 28.55 | 28.39 | 28.41 | 28.41 | -0.91% | 446,358 |
| Sep 23, 2025 | 28.90 | 28.95 | 28.64 | 28.67 | 28.67 | -0.90% | 495,750 |
| Sep 22, 2025 | 28.80 | 28.95 | 28.75 | 28.93 | 28.93 | 0.35% | 235,974 |
| Sep 19, 2025 | 28.79 | 28.84 | 28.74 | 28.83 | 28.83 | 0.14% | 238,169 |
| Sep 18, 2025 | 28.63 | 28.80 | 28.60 | 28.79 | 28.79 | 0.21% | 278,770 |
| Sep 17, 2025 | 28.92 | 28.93 | 28.59 | 28.73 | 28.73 | -0.66% | 1,043,319 |
| Sep 16, 2025 | 28.96 | 29.02 | 28.76 | 28.92 | 28.92 | -0.28% | 533,109 |
| Sep 15, 2025 | 29.07 | 29.07 | 28.91 | 29.00 | 29.00 | -0.03% | 502,999 |
| Sep 12, 2025 | 28.89 | 29.09 | 28.85 | 29.01 | 29.01 | -0.48% | 957,188 |