iShares MSCI Singapore ETF (BMV:EWS)
Mexico · Delayed Price · Currency is MXN 490.00
+0.50 (0.10%)
At close: Mar 11, 2026
BMV:EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - | 10 |
| Mar 9, 2026 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 0.72% | 15 |
| Mar 6, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.33% | 17 |
| Mar 4, 2026 | 487.59 | 487.59 | 487.59 | 487.59 | 487.59 | -1.25% | 182,312 |
| Mar 3, 2026 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -0.45% | 15 |
| Feb 27, 2026 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | 0.40% | 15 |
| Feb 26, 2026 | 494.23 | 494.23 | 494.00 | 494.00 | 494.00 | -0.41% | 81,408 |
| Feb 25, 2026 | 496.02 | 496.02 | 496.02 | 496.02 | 496.02 | -1.78% | 27 |
| Feb 20, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2.16% | 9 |
| Feb 18, 2026 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 0.67% | 91 |
| Feb 17, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 20 |
| Feb 13, 2026 | 490.54 | 491.00 | 490.54 | 491.00 | 491.00 | -0.81% | 219 |
| Feb 12, 2026 | 494.39 | 495.00 | 494.39 | 495.00 | 495.00 | -0.57% | 42 |
| Feb 11, 2026 | 497.50 | 497.85 | 497.50 | 497.85 | 497.85 | 1.40% | 77 |
| Feb 9, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.02% | 27 |
| Feb 6, 2026 | 490.70 | 490.90 | 490.70 | 490.90 | 490.90 | 1.97% | 391 |
| Feb 4, 2026 | 481.40 | 481.40 | 481.40 | 481.40 | 481.40 | -2.26% | 881 |
| Jan 30, 2026 | 491.23 | 492.55 | 491.23 | 492.55 | 492.55 | -0.85% | 92 |
| Jan 29, 2026 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | -0.23% | 91 |
| Jan 28, 2026 | 499.31 | 499.31 | 497.90 | 497.90 | 497.90 | -0.02% | 1,474 |
| Jan 27, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.73% | 10 |
| Jan 26, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | 0.69% | 5 |
| Jan 22, 2026 | 492.28 | 492.28 | 490.95 | 491.00 | 491.00 | 0.82% | 260 |
| Jan 21, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -2.01% | 3,680 |
| Jan 16, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -0.80% | 89 |
| Jan 14, 2026 | 501.03 | 501.03 | 501.03 | 501.03 | 501.03 | -1.37% | 412 |
| Jan 13, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.10% | 12 |
| Jan 12, 2026 | 508.53 | 508.53 | 508.53 | 508.53 | 508.53 | -0.29% | 345 |
| Jan 9, 2026 | 509.50 | 510.00 | 509.50 | 510.00 | 510.00 | - | 436 |
| Jan 8, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.06% | 32 |
| Jan 7, 2026 | 518.00 | 518.00 | 515.45 | 515.45 | 515.45 | -0.76% | 26 |
| Jan 6, 2026 | 519.42 | 519.42 | 519.42 | 519.42 | 519.42 | 2.15% | 222 |
| Jan 5, 2026 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 1.81% | 30 |
| Dec 30, 2025 | 501.20 | 501.20 | 499.48 | 499.48 | 499.48 | 1.06% | 24 |
| Dec 24, 2025 | 510.02 | 510.02 | 493.00 | 494.23 | 494.23 | 2.11% | 572 |
| Dec 17, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -2.96% | 24 |
| Dec 16, 2025 | 498.74 | 498.74 | 498.74 | 498.74 | 498.74 | -0.05% | 596 |
| Dec 15, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 486.99 | -0.20% | 34 |
| Dec 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 487.97 | -0.45% | 7 |
| Dec 10, 2025 | 501.10 | 502.26 | 501.00 | 502.26 | 490.17 | 0.37% | 171 |
| Dec 9, 2025 | 501.82 | 501.82 | 500.40 | 500.40 | 488.36 | -0.52% | 133 |
| Dec 8, 2025 | 505.00 | 505.00 | 503.00 | 503.00 | 490.89 | -1.37% | 24 |
| Dec 5, 2025 | 508.50 | 510.00 | 508.50 | 510.00 | 497.73 | 0.04% | 110 |
| Dec 4, 2025 | 512.00 | 512.00 | 509.30 | 509.79 | 497.52 | -1.20% | 43 |
| Dec 3, 2025 | 514.55 | 516.00 | 514.55 | 516.00 | 503.58 | - | 399 |
| Dec 2, 2025 | 516.00 | 516.01 | 516.00 | 516.01 | 503.59 | 0.20% | 335 |
| Dec 1, 2025 | 516.00 | 516.00 | 515.00 | 515.00 | 502.61 | 0.88% | 52 |
| Nov 20, 2025 | 515.00 | 515.00 | 510.50 | 510.50 | 498.21 | -1.64% | 813 |
| Nov 19, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 506.51 | -0.57% | 196 |
| Nov 18, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 509.44 | 0.19% | 20 |