Advertisement
Advertisement
U.S. markets close in 1 hour 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Singapore ETF (EWS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
18.61-0.15 (-0.80%)
As of 02:43PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202218.6918.7818.5918.6118.61303,579
Nov 25, 202218.7418.7618.6718.7618.76266,900
Nov 23, 202218.6618.8318.6018.8218.82482,800
Nov 22, 202218.8018.8318.7018.8118.81862,000
Nov 21, 202218.8518.8518.7118.7718.77431,900
Nov 18, 202219.2019.2019.0219.0919.09403,800
Nov 17, 202218.9919.2418.9519.2019.20611,900
Nov 16, 202219.1019.2219.0019.0819.08620,500
Nov 15, 202218.9719.2618.9719.1219.121,254,200
Nov 14, 202218.6318.7118.5718.5818.58601,700
Nov 11, 202218.3318.5618.2718.5318.53834,600
Nov 10, 202217.8718.1217.8518.1018.10925,900
Nov 09, 202217.6117.6117.3717.4017.40556,600
Nov 08, 202217.6417.7617.5317.6517.65396,800
Nov 07, 202217.5117.6117.4917.5817.58300,600
Nov 04, 202217.4617.5317.3217.5317.53439,400
Nov 03, 202216.9617.1116.8916.9816.98499,600
Nov 02, 202217.4017.6517.2317.2417.241,135,200
Nov 01, 202217.5117.5417.3117.3417.34835,900
Oct 31, 202217.1817.2917.1817.2517.25567,700
Oct 28, 202217.0817.1817.0017.1617.16695,800
Oct 27, 202216.8917.0116.8616.8816.88534,700
Oct 26, 202216.7717.0116.7716.8816.881,470,300
Oct 25, 202216.4416.7116.4416.6916.69494,100
Oct 24, 202216.3616.4116.1816.3716.37345,600
Oct 21, 202216.2316.4916.1616.4916.49732,800
Oct 20, 202216.5216.7416.4616.5116.51324,700
Oct 19, 202216.6216.6216.4016.4916.49552,800
Oct 18, 202216.7816.8416.6216.7416.74525,200
Oct 17, 202216.5816.7816.5816.6916.69521,500
Oct 14, 202216.7516.7916.4816.5116.51661,600
Oct 13, 202216.5016.7916.3416.7716.77847,900
Oct 12, 202216.8616.9216.7916.9016.90427,000
Oct 11, 202217.0717.1916.9416.9916.99410,100
Oct 10, 202217.1717.1717.0217.1217.12510,700
Oct 07, 202217.4317.4317.2217.2817.28346,600
Oct 06, 202217.5217.5817.4617.5117.51265,100
Oct 05, 202217.4917.6117.3717.5817.58511,700
Oct 04, 202217.3117.6017.3117.6017.60316,900
Oct 03, 202217.1217.2017.0217.1717.17969,500
Sep 30, 202217.0617.2617.0617.1117.11220,000
Sep 29, 202217.0517.0816.8517.0617.06274,200
Sep 28, 202216.9117.2516.8717.2017.20440,900
Sep 27, 202217.2417.3617.0417.1017.10349,600
Sep 26, 202217.2517.3817.1817.2317.23381,500
Sep 23, 202217.5217.5317.3217.4217.42565,700
Sep 22, 202217.9517.9617.7417.8117.81734,600
Sep 21, 202218.0618.1817.8817.9317.93288,600
Sep 20, 202218.1918.1918.0718.1318.13248,600
Sep 19, 202218.1118.2818.0618.2718.27146,100
Sep 16, 202218.1718.2418.1118.2318.23372,600
Sep 15, 202218.2518.3418.1318.1718.17216,100
Sep 14, 202218.3818.3818.2618.3218.32286,800
Sep 13, 202218.5718.5818.3518.3618.36250,900
Sep 12, 202218.6918.8218.6918.8218.82234,500
Sep 09, 202218.3618.5818.3618.5818.58304,100
Sep 08, 202218.0518.2318.0318.2218.22200,100
Sep 07, 202217.8818.1117.8518.0918.09372,400
Sep 06, 202218.0618.0917.9117.9417.94281,500
Sep 02, 202218.1418.2117.9818.0318.03164,600
Sep 01, 202218.1818.1918.0418.1418.14208,700
Aug 31, 202218.2618.3318.1418.1618.16354,800
Aug 30, 202218.3818.4418.1918.2318.23386,000
Aug 29, 202218.3118.4118.2718.2818.28326,400
Aug 26, 202218.7618.8518.3618.3918.39520,600
Aug 25, 202218.6918.7418.6018.7418.74408,700
Aug 24, 202218.4518.7018.4118.5818.58547,200
Aug 23, 202218.5118.6318.4518.5418.54723,400
Aug 22, 202218.6818.6818.5418.5718.57511,400
Aug 19, 202218.8218.8218.6218.6718.67630,400
Aug 18, 202219.1719.1719.0019.0519.05695,800
Aug 17, 202219.1519.1618.9619.0819.081,219,400
Aug 16, 202219.4719.4719.1519.2319.23548,400
Aug 15, 202219.6219.6719.5219.6119.611,458,400
Aug 12, 202219.6719.7719.6119.7719.77367,700
Aug 11, 202219.7919.9519.7119.7219.72307,300
Aug 10, 202219.5919.7419.5419.7119.71340,200
Aug 09, 202219.3419.3419.1719.2419.24276,300
Aug 08, 202219.5119.5819.3619.3619.36308,600
Aug 05, 202219.3219.4619.2719.4019.40284,000
Aug 04, 202219.2319.4119.2319.4119.41317,600
Aug 03, 202218.9619.1518.9619.1219.12292,500
Aug 02, 202218.7218.9118.6918.7918.79480,700
Aug 01, 202218.7718.8918.7118.8418.84293,300
Jul 29, 202218.6018.7318.5518.7218.72440,600
Jul 28, 202218.7018.8018.5918.7818.78425,200
Jul 27, 202218.4218.6718.4218.6518.65395,600
Jul 26, 202218.3218.3318.1818.1818.18183,400
Jul 25, 202218.3718.3918.2818.3118.31370,300
Jul 22, 202218.5418.5618.2418.3318.33525,800
Jul 21, 202218.1718.4118.1718.3818.38353,200
Jul 20, 202218.1418.2718.0918.2518.25338,400
Jul 19, 202217.8418.0617.8418.0418.04347,300
Jul 18, 202217.7517.8817.6617.6917.69198,100
Jul 15, 202217.5517.6717.4517.6717.67363,200
Jul 14, 202217.3817.4617.2317.4617.46649,200
Jul 13, 202217.5117.7317.5017.6217.62494,000
Jul 12, 202217.7917.8517.7017.7617.76321,600
Jul 11, 202217.9117.9117.7117.7417.74362,100
Jul 08, 202217.9318.0917.8618.0318.03411,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement