Skip to main content

iShares Inc iShares MSCI Singapore ETF (NY:EWS)

25.88 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 25.88 25.96 25.84 25.88 1,428,140 -0.01(-0.04%)
Jul 02, 2025 25.87 25.94 25.84 25.89 678,412 +0.09(+0.35%)
Jul 01, 2025 26.04 26.06 25.78 25.80 477,376 -0.18(-0.69%)
Jun 30, 2025 25.88 26.02 25.79 25.98 750,668 +0.07(+0.27%)
Jun 27, 2025 25.77 25.93 25.76 25.91 809,272 +0.10(+0.39%)
Jun 26, 2025 25.70 25.84 25.56 25.81 467,872 +0.33(+1.30%)
Jun 25, 2025 25.54 25.54 25.43 25.48 246,045 +0.01(+0.04%)
Jun 24, 2025 25.30 25.53 25.28 25.47 306,465 +0.28(+1.11%)
Jun 23, 2025 24.91 25.19 24.84 25.19 849,446 +0.09(+0.36%)
Jun 20, 2025 25.49 25.49 25.07 25.10 472,996 -0.29(-1.14%)
Jun 18, 2025 25.47 25.50 25.34 25.39 349,464 -0.11(-0.43%)
Jun 17, 2025 25.61 25.67 25.48 25.50 638,151 +0.01(+0.04%)
Jun 16, 2025 25.44 25.64 25.44 25.49 308,884 +0.21(+0.83%)
Jun 13, 2025 25.25 25.46 25.25 25.28 225,054 -0.16(-0.62%)
Jun 12, 2025 25.40 25.44 25.34 25.44 189,970 +0.14(+0.54%)
Jun 11, 2025 25.45 25.46 25.30 25.30 765,063 -0.13(-0.50%)
Jun 10, 2025 25.72 25.72 25.41 25.43 533,708 -0.31(-1.22%)
Jun 09, 2025 25.84 25.84 25.70 25.74 295,131 -0.10(-0.38%)
Jun 06, 2025 26.01 26.01 25.79 25.84 257,802 -0.04(-0.15%)
Jun 05, 2025 25.83 25.90 25.77 25.88 431,046 +0.21(+0.80%)
Jun 04, 2025 25.49 25.69 25.49 25.67 230,574 +0.13(+0.50%)
Jun 03, 2025 25.53 25.57 25.43 25.55 408,069 -0.02(-0.08%)
Jun 02, 2025 25.36 25.57 25.27 25.57 858,675 +0.28(+1.13%)
May 30, 2025 25.25 25.31 25.13 25.28 523,284 -0.14(-0.54%)
May 29, 2025 25.55 25.55 25.34 25.42 277,907 -0.12(-0.46%)
May 28, 2025 25.55 25.57 25.47 25.54 1,196,775 +0.01(+0.04%)
May 27, 2025 25.53 25.67 25.45 25.53 665,402 +0.20(+0.78%)
May 23, 2025 25.03 25.36 24.95 25.33 759,493 +0.09(+0.35%)
May 22, 2025 25.22 25.33 25.14 25.24 1,088,730 +0.11(+0.43%)
May 21, 2025 25.25 25.29 25.06 25.13 513,871 -0.08(-0.31%)
May 20, 2025 25.14 25.24 25.14 25.21 441,571 -0.01(-0.04%)
May 19, 2025 25.08 25.24 25.04 25.22 231,213 +0.01(+0.04%)
May 16, 2025 25.14 25.22 25.09 25.21 469,339 +0.08(+0.31%)
May 15, 2025 25.02 25.13 24.98 25.13 271,464 +0.33(+1.35%)
May 14, 2025 24.74 24.83 24.66 24.80 736,214 +0.04(+0.16%)
May 13, 2025 24.63 24.78 24.49 24.76 848,084 +0.09(+0.36%)
May 12, 2025 24.74 24.74 24.54 24.67 327,384 +0.18(+0.72%)
May 09, 2025 24.67 24.67 24.45 24.50 366,611 +0.20(+0.81%)
May 08, 2025 24.47 24.47 24.27 24.30 753,710 -0.22(-0.88%)
May 07, 2025 24.55 24.61 24.43 24.51 505,812 -0.07(-0.28%)
May 06, 2025 24.54 24.66 24.49 24.58 327,596 -0.01(-0.04%)
May 05, 2025 24.51 24.63 24.51 24.59 590,282 +0.15(+0.60%)
May 02, 2025 24.42 24.49 24.34 24.45 337,070 +0.49(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.