iShares MSCI Singapore ETF (BMV:EWS)
Mexico · Delayed Price · Currency is MXN 580.00
+11.62 (2.04%)
Last updated: Sep 22, 2026, 11:40 AM CST
BMV:EWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 579.06 | 580.00 | 579.06 | 580.00 | 580.00 | 2.04% | 15 |
| Sep 21, 2026 | 568.38 | 568.38 | 568.38 | 568.38 | 568.38 | - | 72 |
| Sep 18, 2026 | 568.38 | 568.38 | 568.38 | 568.38 | 568.38 | 0.07% | 36 |
| Sep 17, 2026 | 568.38 | 568.38 | 568.00 | 568.00 | 568.00 | -0.15% | 223 |
| Sep 15, 2026 | 575.00 | 575.00 | 568.44 | 568.85 | 568.85 | -1.07% | 471 |
| Sep 14, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1.39% | 29 |
| Sep 10, 2026 | 568.43 | 568.43 | 567.12 | 567.12 | 567.12 | -0.68% | 1,585 |
| Sep 9, 2026 | 579.55 | 579.55 | 571.00 | 571.00 | 571.00 | -1.58% | 52 |
| Sep 8, 2026 | 584.00 | 584.00 | 580.18 | 580.18 | 580.18 | -0.59% | 197 |
| Sep 4, 2026 | 582.60 | 590.00 | 582.60 | 583.65 | 583.65 | 0.35% | 298 |
| Sep 3, 2026 | 581.60 | 581.60 | 581.60 | 581.60 | 581.60 | 1.45% | 1,897 |
| Sep 1, 2026 | 577.00 | 577.00 | 573.30 | 573.30 | 573.30 | -1.33% | 164 |
| Aug 31, 2026 | 578.26 | 581.60 | 578.26 | 581.00 | 581.00 | 0.89% | 28 |
| Aug 27, 2026 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | 0.16% | 154 |
| Aug 25, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.96% | 6 |
| Aug 20, 2026 | 568.00 | 569.51 | 568.00 | 569.51 | 569.51 | -0.33% | 347 |
| Aug 19, 2026 | 571.38 | 571.38 | 571.38 | 571.38 | 571.38 | -0.28% | 21 |
| Aug 18, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -0.17% | 19 |
| Aug 14, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.78% | 11 |
| Aug 13, 2026 | 565.00 | 569.58 | 565.00 | 569.58 | 569.58 | -1.63% | 19 |
| Aug 12, 2026 | 579.90 | 579.90 | 579.02 | 579.02 | 579.02 | -0.17% | 17 |
| Aug 11, 2026 | 575.00 | 581.00 | 575.00 | 580.00 | 580.00 | 1.84% | 8,155 |
| Aug 10, 2026 | 569.50 | 569.50 | 569.50 | 569.50 | 569.50 | 2.12% | 279 |
| Aug 5, 2026 | 555.00 | 557.70 | 555.00 | 557.70 | 557.70 | -0.77% | 128 |
| Aug 4, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 18 |
| Aug 3, 2026 | 558.40 | 563.00 | 558.40 | 562.00 | 562.00 | 0.64% | 288 |
| Jul 31, 2026 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | -0.99% | 11 |
| Jul 30, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.62% | 8 |
| Jul 29, 2026 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 1.95% | 1,642 |
| Jul 23, 2026 | 556.65 | 556.65 | 556.65 | 556.65 | 556.65 | 1.03% | 12 |
| Jul 21, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.73% | 20 |
| Jul 20, 2026 | 548.55 | 548.55 | 547.00 | 547.00 | 547.00 | -0.69% | 124 |
| Jul 17, 2026 | 552.56 | 552.56 | 550.80 | 550.80 | 550.80 | -0.76% | 448 |
| Jul 16, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.63% | 12 |
| Jul 14, 2026 | 550.50 | 551.50 | 550.50 | 551.50 | 551.50 | 0.11% | 403 |
| Jul 13, 2026 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | -0.56% | 115 |
| Jul 10, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 2.95% | 88,553 |
| Jul 7, 2026 | 538.10 | 538.10 | 538.10 | 538.10 | 538.10 | 2.13% | 218 |
| Jul 6, 2026 | 540.00 | 541.00 | 526.90 | 526.90 | 526.90 | -0.07% | 271 |
| Jul 2, 2026 | 523.00 | 527.28 | 523.00 | 527.28 | 527.28 | 1.21% | 5,616 |
| Jun 30, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.21% | 828 |
| Jun 26, 2026 | 516.41 | 520.21 | 516.41 | 519.90 | 519.90 | 0.56% | 1,725 |
| Jun 22, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.06% | 242 |
| Jun 18, 2026 | 520.00 | 520.00 | 516.70 | 516.70 | 516.70 | 3.69% | 165,635 |
| Jun 15, 2026 | 498.55 | 498.55 | 498.33 | 498.33 | 498.33 | -0.53% | 300 |
| Jun 12, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.02% | 14 |
| Jun 11, 2026 | 500.90 | 500.90 | 500.90 | 500.90 | 500.90 | 0.78% | 7 |
| Jun 10, 2026 | 497.10 | 497.10 | 497.00 | 497.00 | 497.00 | -1.23% | 16 |
| Jun 9, 2026 | 504.20 | 504.20 | 501.75 | 503.20 | 503.20 | 0.11% | 267 |
| Jun 8, 2026 | 503.00 | 503.00 | 502.64 | 502.64 | 502.64 | 0.09% | 122 |