Skip to main content
iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
23.87
-0.30 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
23.50
-0.37 (-1.55%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

EWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.0824.0823.8423.8723.87-1.24%868,416
Mar 27, 202524.0024.2523.9424.1724.170.88%458,525
Mar 26, 202524.0624.1223.8923.9623.96-0.33%388,238
Mar 25, 202524.0224.0723.9524.0424.040.88%460,449
Mar 24, 202523.8123.8723.7723.8323.830.29%552,620
Mar 21, 202523.7323.7723.6823.7623.760.13%233,927
Mar 20, 202523.6523.7423.6023.7323.73-0.17%237,500
Mar 19, 202523.6223.8623.6123.7723.770.85%292,870
Mar 18, 202523.6423.6923.4623.5723.57-0.34%644,252
Mar 17, 202523.4523.7023.4523.6523.651.59%565,712
Mar 14, 202523.1523.3323.1423.2823.281.17%526,050
Mar 13, 202523.0923.1522.9923.0123.01-0.43%654,160
Mar 12, 202523.2023.2022.9923.1123.110.26%723,252
Mar 11, 202523.0523.1722.8123.0523.05-1.20%635,724
Mar 10, 202523.6223.6623.1923.3323.33-2.10%770,756
Mar 7, 202523.8523.9023.5623.8323.830.04%746,905
Mar 6, 202524.1024.1323.8223.8223.82-1.28%512,532
Mar 5, 202523.6824.1723.6824.1324.132.81%1,292,147
Mar 4, 202523.3323.6123.1623.4723.470.95%924,366
Mar 3, 202523.5923.6623.1923.2523.25-628,336
Feb 28, 202523.2623.3323.1123.2523.25-643,060
Feb 27, 202523.4623.4623.2323.2523.25-0.73%214,371
Feb 26, 202523.3323.5523.3323.4223.420.39%303,779
Feb 25, 202523.4623.4723.2123.3323.33-0.60%286,173
Feb 24, 202523.5023.5823.3923.4723.47-0.21%242,213
Feb 21, 202523.7023.7623.4623.5223.52-1.01%365,286
Feb 20, 202523.8923.9023.6423.7623.760.04%236,434
Feb 19, 202523.8223.8223.7323.7523.75-0.46%266,959
Feb 18, 202523.7723.8823.7523.8623.861.53%385,508
Feb 14, 202523.4923.5123.4223.5023.50-0.09%271,666
Feb 13, 202523.2723.5223.2623.5223.521.12%2,274,203
Feb 12, 202523.0923.2823.0023.2623.260.65%3,906,516
Feb 11, 202522.9323.1422.9023.1123.110.13%345,318
Feb 10, 202523.0023.0922.9923.0823.080.83%487,304
Feb 7, 202523.0023.0822.8122.8922.890.62%390,197
Feb 6, 202522.7122.7622.6722.7522.750.22%482,862
Feb 5, 202522.7322.7622.6622.7022.70-0.09%791,283
Feb 4, 202522.5922.8022.5922.7222.721.07%321,077
Feb 3, 202522.3422.5722.3122.4822.48-0.44%799,197
Jan 31, 202522.7822.7922.5222.5822.58-0.40%704,974
Jan 30, 202522.6122.7422.5822.6722.670.71%394,136
Jan 29, 202522.5322.5722.4622.5122.510.04%301,259
Jan 28, 202522.3122.5022.2922.5022.500.40%412,164
Jan 27, 202522.3422.4722.3422.4122.410.09%375,089
Jan 24, 202522.4022.4322.3322.3922.390.54%319,513
Jan 23, 202522.2722.3522.2222.2722.270.41%564,892
Jan 22, 202522.2422.2522.1422.1822.18-0.49%286,543
Jan 21, 202522.1522.2922.1322.2922.291.23%545,806
Jan 17, 202522.0122.1621.9522.0222.020.55%319,898
Jan 16, 202521.8221.9821.8221.9021.900.32%426,156