iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
28.92
-0.08 (-0.28%)
Sep 16, 2025, 4:00 PM EDT - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 28.88 | 29.18 | 28.88 | 29.15 | 29.15 | 0.73% | 622,796 |
| Sep 10, 2025 | 28.94 | 28.96 | 28.86 | 28.94 | 28.94 | 1.40% | 365,593 |
| Sep 9, 2025 | 28.40 | 28.54 | 28.33 | 28.54 | 28.54 | -0.24% | 315,776 |
| Sep 8, 2025 | 28.61 | 28.66 | 28.50 | 28.61 | 28.61 | 0.28% | 427,137 |
| Sep 5, 2025 | 28.57 | 28.60 | 28.28 | 28.53 | 28.53 | 0.85% | 959,550 |
| Sep 4, 2025 | 28.00 | 28.32 | 28.00 | 28.29 | 28.29 | 0.96% | 921,949 |
| Sep 3, 2025 | 27.90 | 28.03 | 27.85 | 28.02 | 28.02 | 0.07% | 602,539 |
| Sep 2, 2025 | 27.98 | 28.10 | 27.87 | 28.00 | 28.00 | -0.36% | 491,889 |
| Aug 29, 2025 | 28.01 | 28.15 | 27.99 | 28.10 | 28.10 | 0.29% | 288,443 |
| Aug 28, 2025 | 27.89 | 28.02 | 27.82 | 28.02 | 28.02 | 0.47% | 707,019 |
| Aug 27, 2025 | 27.83 | 27.93 | 27.80 | 27.89 | 27.89 | -0.53% | 506,900 |
| Aug 26, 2025 | 27.98 | 28.05 | 27.95 | 28.04 | 28.04 | -0.21% | 322,697 |
| Aug 25, 2025 | 28.07 | 28.21 | 28.07 | 28.10 | 28.10 | -0.60% | 308,273 |
| Aug 22, 2025 | 27.84 | 28.32 | 27.84 | 28.27 | 28.27 | 2.13% | 395,798 |
| Aug 21, 2025 | 27.64 | 27.74 | 27.61 | 27.68 | 27.68 | - | 319,656 |
| Aug 20, 2025 | 27.64 | 27.68 | 27.48 | 27.68 | 27.68 | 0.14% | 345,558 |
| Aug 19, 2025 | 27.66 | 27.85 | 27.60 | 27.64 | 27.64 | 0.33% | 430,941 |
| Aug 18, 2025 | 27.54 | 27.55 | 27.44 | 27.55 | 27.55 | -0.68% | 353,710 |
| Aug 15, 2025 | 27.68 | 27.83 | 27.68 | 27.74 | 27.74 | 0.04% | 313,776 |
| Aug 14, 2025 | 27.77 | 27.78 | 27.66 | 27.73 | 27.73 | -1.28% | 289,000 |
| Aug 13, 2025 | 28.01 | 28.20 | 28.00 | 28.09 | 28.09 | 1.01% | 1,871,227 |
| Aug 12, 2025 | 27.43 | 27.84 | 27.38 | 27.81 | 27.81 | 3.31% | 568,822 |
| Aug 11, 2025 | 26.96 | 27.06 | 26.92 | 26.92 | 26.92 | -0.63% | 189,869 |
| Aug 8, 2025 | 27.12 | 27.14 | 27.03 | 27.09 | 27.09 | -0.29% | 250,514 |
| Aug 7, 2025 | 27.11 | 27.20 | 27.02 | 27.17 | 27.17 | 0.97% | 682,171 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.83 | 26.91 | 26.91 | 0.45% | 201,744 |
| Aug 5, 2025 | 26.99 | 26.99 | 26.70 | 26.79 | 26.79 | -0.63% | 451,705 |
| Aug 4, 2025 | 26.81 | 26.96 | 26.81 | 26.96 | 26.96 | 1.62% | 560,056 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.34 | 26.53 | 26.53 | 0.23% | 836,597 |
| Jul 31, 2025 | 26.61 | 26.61 | 26.42 | 26.47 | 26.47 | -1.12% | 537,920 |
| Jul 30, 2025 | 26.97 | 26.97 | 26.71 | 26.77 | 26.77 | -0.96% | 652,991 |
| Jul 29, 2025 | 27.08 | 27.14 | 26.98 | 27.03 | 27.03 | -0.55% | 639,793 |
| Jul 28, 2025 | 27.24 | 27.26 | 27.12 | 27.18 | 27.18 | -1.09% | 435,322 |
| Jul 25, 2025 | 27.33 | 27.48 | 27.25 | 27.48 | 27.48 | -0.04% | 300,221 |
| Jul 24, 2025 | 27.54 | 27.56 | 27.43 | 27.49 | 27.49 | 0.51% | 562,587 |
| Jul 23, 2025 | 27.24 | 27.36 | 27.19 | 27.35 | 27.35 | 0.70% | 781,488 |
| Jul 22, 2025 | 27.03 | 27.17 | 26.86 | 27.16 | 27.16 | - | 412,262 |
| Jul 21, 2025 | 27.44 | 27.44 | 27.10 | 27.16 | 27.16 | -0.29% | 1,227,985 |
| Jul 18, 2025 | 27.25 | 27.36 | 27.20 | 27.24 | 27.24 | 0.33% | 518,975 |
| Jul 17, 2025 | 26.92 | 27.15 | 26.85 | 27.15 | 27.15 | 0.97% | 265,472 |
| Jul 16, 2025 | 26.66 | 26.94 | 26.57 | 26.89 | 26.89 | 1.24% | 1,014,658 |
| Jul 15, 2025 | 26.52 | 26.59 | 26.47 | 26.56 | 26.56 | 0.26% | 461,812 |
| Jul 14, 2025 | 26.33 | 26.49 | 26.32 | 26.49 | 26.49 | 0.95% | 783,131 |
| 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 |