iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
26.24
-0.07 (-0.27%)
Jul 11, 2025, 4:00 PM - Market closed

EWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 2025 25.94 26.08 25.90 25.97 25.97 0.35% 564,600
Jul 3, 2025 25.88 25.97 25.84 25.88 25.88 -0.04% 1,428,140
Jul 2, 2025 25.87 25.94 25.84 25.89 25.89 0.35% 678,412
Jul 1, 2025 26.04 26.06 25.78 25.80 25.80 -0.69% 477,376
Jun 30, 2025 25.88 26.02 25.79 25.98 25.98 0.27% 750,668
Jun 27, 2025 25.77 25.93 25.76 25.91 25.91 0.39% 809,272
Jun 26, 2025 25.70 25.84 25.56 25.81 25.81 1.30% 467,872
Jun 25, 2025 25.54 25.54 25.43 25.48 25.48 0.04% 246,045
Jun 24, 2025 25.30 25.53 25.28 25.47 25.47 1.11% 306,465
Jun 23, 2025 24.91 25.19 24.85 25.19 25.19 0.36% 849,446
Jun 20, 2025 25.49 25.49 25.07 25.10 25.10 -1.14% 472,996
Jun 18, 2025 25.47 25.50 25.34 25.39 25.39 -0.43% 349,464
Jun 17, 2025 25.61 25.67 25.49 25.50 25.50 0.04% 638,151
Jun 16, 2025 25.44 25.65 25.44 25.49 25.49 -0.97% 308,884
Jun 13, 2025 25.71 25.92 25.71 25.74 25.29 -0.62% 221,041
Jun 12, 2025 25.86 25.91 25.81 25.90 25.44 0.54% 186,583
Jun 11, 2025 25.91 25.93 25.76 25.76 25.30 -0.50% 751,571
Jun 10, 2025 26.19 26.19 25.88 25.89 25.43 -1.22% 524,191
Jun 9, 2025 26.31 26.31 26.14 26.21 25.75 -0.38% 289,869
Jun 6, 2025 26.48 26.48 26.26 26.31 25.85 -0.15% 253,205
Jun 5, 2025 26.30 26.37 26.24 26.35 25.88 0.80% 423,385
Jun 4, 2025 25.95 26.16 25.95 26.14 25.68 0.50% 226,468
Jun 3, 2025 25.99 26.03 25.90 26.01 25.55 -0.08% 400,793
Jun 2, 2025 25.82 26.03 25.73 26.03 25.57 1.13% 843,363
May 30, 2025 25.71 25.77 25.59 25.74 25.29 -0.54% 513,953
May 29, 2025 26.01 26.01 25.80 25.88 25.42 -0.46% 272,952
May 28, 2025 26.01 26.03 25.93 26.00 25.54 0.04% 1,175,493
May 27, 2025 25.99 26.14 25.91 25.99 25.53 0.78% 653,537
May 23, 2025 25.48 25.82 25.40 25.79 25.33 0.35% 745,950
May 22, 2025 25.68 25.79 25.60 25.70 25.25 0.43% 1,069,316
May 21, 2025 25.71 25.75 25.52 25.59 25.14 -0.31% 504,708
May 20, 2025 25.60 25.70 25.60 25.67 25.22 -0.04% 433,697
May 19, 2025 25.54 25.70 25.50 25.68 25.23 0.04% 227,162
May 16, 2025 25.60 25.68 25.55 25.67 25.22 0.31% 460,970
May 15, 2025 25.47 25.59 25.43 25.59 25.14 1.35% 266,632
May 14, 2025 25.19 25.28 25.11 25.25 24.80 0.16% 723,086
May 13, 2025 25.08 25.23 24.94 25.21 24.76 0.36% 832,963
May 12, 2025 25.19 25.19 24.99 25.12 24.68 0.72% 321,747
May 9, 2025 25.12 25.12 24.89 24.94 24.50 0.81% 360,074
May 8, 2025 24.91 24.91 24.71 24.74 24.30 -0.88% 740,270
May 7, 2025 25.00 25.06 24.88 24.96 24.52 -0.28% 496,793
May 6, 2025 24.99 25.11 24.93 25.03 24.59 -0.04% 321,755
May 5, 2025 24.95 25.08 24.95 25.04 24.60 0.60% 579,756
May 2, 2025 24.86 24.93 24.79 24.89 24.45 2.05% 331,060
May 1, 2025 24.20 24.47 24.20 24.39 23.96 0.25% 1,871,492
Apr 30, 2025 24.14 24.38 24.01 24.33 23.90 0.66% 560,219