Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares MSCI Singapore ETF (EWS)
iShares MSCI Singapore ETF (EWS) Historical

EWS iShares MSCI Singapore ETF

22.29

0.29 (1.32%)

Jan 08 2025 - Closed

Delayed by 15 minutes

EWS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	22.29	0.29	1.32%	22.24	22.32	22.155	811,385
Jan 07 2025	22.00	-0.13	-0.59%	22.19	22.19	21.97	453,263
Jan 06 2025	22.13	0.27	1.24%	22.18	22.18	22.085	312,897
Jan 03 2025	21.86	0.11	0.51%	21.79	21.90	21.765	266,109
Jan 02 2025	21.75	-0.10	-0.46%	21.90	21.90	21.685	544,972
Dec 31 2024	21.85	-0.07	-0.32%	21.89	21.95	21.81	210,632
Dec 30 2024	21.92	0.04	0.18%	21.98	21.98	21.8648	534,368
Dec 27 2024	21.88	-0.13	-0.59%	21.94	21.94	21.835	266,254
Dec 26 2024	22.01	0.04	0.18%	22.00	22.01	21.935	206,747
Dec 24 2024	21.97	0.11	0.50%	22.01	22.01	21.92	92,045
Dec 23 2024	21.86	0.08	0.37%	21.82	21.8951	21.77	277,320
Dec 20 2024	21.78	-0.01	-0.02%	21.72	21.975	21.72	931,682
Dec 19 2024	21.785	0.02	0.11%	21.86	21.91	21.7711	425,590
Dec 18 2024	21.76	-0.66	-2.94%	22.31	22.31	21.685	906,179
Dec 17 2024	22.42	-0.53	-2.29%	22.33	22.42	22.215	365,716
Dec 16 2024	22.945	0.02	0.07%	22.94	22.988	22.92	140,003
Dec 13 2024	22.93	-0.01	-0.04%	23.07	23.07	22.93	632,818
Dec 12 2024	22.94	-0.08	-0.35%	23.01	23.095	22.93	132,553
Dec 11 2024	23.02	-0.02	-0.09%	23.00	23.05	22.95	276,170
Dec 10 2024	23.04	0.08	0.35%	23.07	23.1199	23.0011	245,596
Dec 09 2024	22.96	-0.03	-0.13%	23.12	23.16	22.96	226,376
Dec 06 2024	22.99	-0.25	-1.08%	23.13	23.13	22.9351	205,772
Dec 05 2024	23.24	0.19	0.82%	23.19	23.25	23.1463	339,583
Dec 04 2024	23.05	0.14	0.61%	22.95	23.06	22.89	302,596
Dec 03 2024	22.91	0.21	0.93%	22.79	22.94	22.775	710,209
Dec 02 2024	22.70	-0.03	-0.13%	22.61	22.72	22.535	405,965
Nov 29 2024	22.73	0.18	0.80%	22.65	22.73	22.60	360,966
Nov 27 2024	22.55	0.11	0.49%	22.50	22.56	22.455	495,078
Nov 26 2024	22.44	-0.18	-0.80%	22.45	22.45	22.32	311,150
Nov 25 2024	22.62	-0.12	-0.53%	22.65	22.66	22.54	404,146
Nov 22 2024	22.74	-0.13	-0.57%	22.79	22.805	22.64	834,060
Nov 21 2024	22.87	0.05	0.22%	22.78	22.89	22.745	346,717
Nov 20 2024	22.82	-0.02	-0.09%	22.78	22.83	22.685	372,619
Nov 19 2024	22.84	0.25	1.11%	22.59	22.89	22.57	838,855
Nov 18 2024	22.59	0.22	0.98%	22.31	22.60	22.31	865,903
Nov 15 2024	22.37	0.02	0.07%	22.37	22.38	22.28	886,957
Nov 14 2024	22.355	0.00	0.02%	22.48	22.4985	22.33	340,571
Nov 13 2024	22.35	0.15	0.68%	22.41	22.41	22.285	575,805
Nov 12 2024	22.20	0.04	0.18%	22.27	22.3595	22.20	458,044
Nov 11 2024	22.16	-0.05	-0.23%	22.18	22.22	22.135	501,301
Nov 08 2024	22.21	-0.03	-0.13%	22.25	22.27	22.085	406,158
Nov 07 2024	22.24	0.78	3.63%	22.29	22.345	22.1201	591,116
Nov 06 2024	21.46	-0.22	-1.01%	21.3411	21.475	21.255	277,318
Nov 05 2024	21.68	0.20	0.93%	21.59	21.68	21.58	322,738
Nov 04 2024	21.48	0.11	0.51%	21.51	21.63	21.465	392,024
Nov 01 2024	21.37	0.01	0.05%	21.46	21.50	21.34	2,267,669
Oct 31 2024	21.36	-0.08	-0.37%	21.40	21.425	21.225	504,596
Oct 30 2024	21.44	-0.19	-0.88%	21.34	21.50	21.335	380,620
Oct 29 2024	21.63	-0.18	-0.83%	21.70	21.73	21.61	395,972
Oct 28 2024	21.81	0.07	0.32%	21.78	21.85	21.75	363,011
Oct 25 2024	21.74	-0.15	-0.69%	21.93	21.93	21.74	455,120
Oct 24 2024	21.89	0.10	0.46%	21.89	21.912	21.80	402,176
Oct 23 2024	21.79	-0.11	-0.50%	21.85	21.8698	21.7551	1,052,699
Oct 22 2024	21.90	0.02	0.09%	21.86	21.915	21.85	817,812
Oct 21 2024	21.88	-0.23	-1.04%	21.92	21.955	21.78	452,374
Oct 18 2024	22.11	0.15	0.68%	22.16	22.16	22.04	4,407,638
Oct 17 2024	21.96	0.08	0.37%	22.04	22.04	21.955	391,674
Oct 16 2024	21.88	-0.01	-0.05%	21.82	21.8899	21.82	462,213
Oct 15 2024	21.89	-0.20	-0.91%	21.93	21.9493	21.79	1,862,390
Oct 14 2024	22.09	0.13	0.59%	22.04	22.145	21.99	282,844
Oct 11 2024	21.96	0.13	0.60%	21.84	21.9699	21.84	178,110

iShares MSCI Singapore ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions