Skip to main content
logo
iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
27.89
-0.15 (-0.53%)
At close: Aug 27, 2025, 4:00 PM
27.89
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT

EWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202527.8327.9327.8027.8927.89-0.53%506,900
Aug 26, 202527.9828.0527.9528.0428.04-0.21%322,697
Aug 25, 202528.0728.2128.0728.1028.10-0.60%308,273
Aug 22, 202527.8428.3227.8428.2728.272.13%395,798
Aug 21, 202527.6427.7427.6127.6827.68-319,656
Aug 20, 202527.6427.6827.4827.6827.680.14%345,558
Aug 19, 202527.6627.8527.6027.6427.640.33%430,941
Aug 18, 202527.5427.5527.4427.5527.55-0.68%353,710
Aug 15, 202527.6827.8327.6827.7427.740.04%313,776
Aug 14, 202527.7727.7827.6627.7327.73-1.28%289,000
Aug 13, 202528.0128.2028.0028.0928.091.01%1,871,227
Aug 12, 202527.4327.8427.3827.8127.813.31%568,822
Aug 11, 202526.9627.0626.9226.9226.92-0.63%189,869
Aug 8, 202527.1227.1427.0327.0927.09-0.29%250,514
Aug 7, 202527.1127.2027.0227.1727.170.97%682,171
Aug 6, 202527.0027.0026.8326.9126.910.45%201,744
Aug 5, 202526.9926.9926.7026.7926.79-0.63%451,705
Aug 4, 202526.8126.9626.8126.9626.961.62%560,056
Aug 1, 202526.6026.6026.3426.5326.530.23%836,597
Jul 31, 202526.6126.6126.4226.4726.47-1.12%537,920
Jul 30, 202526.9726.9726.7126.7726.77-0.96%652,991
Jul 29, 202527.0827.1426.9827.0327.03-0.55%639,793
Jul 28, 202527.2427.2627.1227.1827.18-1.09%435,322
Jul 25, 202527.3327.4827.2527.4827.48-0.04%300,221
Jul 24, 202527.5427.5627.4327.4927.490.51%562,587
Jul 23, 202527.2427.3627.1927.3527.350.70%781,488
Jul 22, 202527.0327.1726.8627.1627.16-412,262
Jul 21, 202527.4427.4427.1027.1627.16-0.29%1,227,985
Jul 18, 202527.2527.3627.2027.2427.240.33%518,975
Jul 17, 202526.9227.1526.8527.1527.150.97%265,472
Jul 16, 202526.6626.9426.5726.8926.891.24%1,014,658
Jul 15, 202526.5226.5926.4726.5626.560.26%461,812
Jul 14, 202526.3326.4926.3226.4926.490.95%783,131
Jul 11, 202526.2426.3026.2126.2426.24-0.27%311,783
Jul 10, 202526.3226.3226.1226.3126.31-0.11%228,523
Jul 9, 202526.1526.3526.1126.3426.341.00%579,724
Jul 8, 202526.1926.1925.9926.0826.080.42%276,276
Jul 7, 202525.9426.0825.9025.9725.970.35%564,600
Jul 3, 202525.8825.9725.8425.8825.88-0.04%1,428,140
Jul 2, 202525.8725.9425.8425.8925.890.35%678,412
Jul 1, 202526.0426.0625.7825.8025.80-0.69%477,376
Jun 30, 202525.8826.0225.7925.9825.980.27%750,668
Jun 27, 202525.7725.9325.7625.9125.910.39%809,272
Jun 26, 202525.7025.8425.5625.8125.811.30%467,872
Jun 25, 202525.5425.5425.4325.4825.480.04%246,045
Jun 24, 202525.3025.5325.2825.4725.471.11%306,465
Jun 23, 202524.9125.1924.8525.1925.190.36%849,446
Jun 20, 202525.4925.4925.0725.1025.10-1.14%472,996
Jun 18, 202525.4725.5025.3425.3925.39-0.43%349,464
Jun 17, 202525.6125.6725.4925.5025.500.04%638,151