Advertisement
U.S. markets open in 4 hours 27 minutes

iShares MSCI Singapore ETF (EWS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
18.28-0.08 (-0.44%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202418.3218.3318.2618.2818.28504,600
Mar 15, 202418.4118.4118.3118.3618.36475,100
Mar 14, 202418.5518.5518.3418.3918.39328,900
Mar 13, 202418.3118.4618.3118.4018.40336,900
Mar 12, 202418.2218.2618.1118.2618.26338,100
Mar 11, 202418.2218.2718.1718.2418.24231,000
Mar 08, 202418.3018.3818.2018.2018.20551,500
Mar 07, 202418.1918.2618.1618.2618.26347,000
Mar 06, 202418.1018.2018.1018.1418.14489,100
Mar 05, 202417.8217.9317.8017.8117.81324,200
Mar 04, 202417.8917.9017.8117.8517.85400,300
Mar 01, 202417.7917.9417.7517.9417.94498,000
Feb 29, 202417.8417.8717.7517.7917.79422,900
Feb 28, 202417.8117.8117.7217.7917.79316,300
Feb 27, 202417.9518.0217.9317.9817.98402,200
Feb 26, 202417.9917.9917.9317.9617.96394,400
Feb 23, 202418.1218.1618.0618.1318.13328,700
Feb 22, 202418.3518.3518.2418.2818.28630,400
Feb 21, 202418.2518.3118.2318.2918.29228,800
Feb 20, 202418.5418.5818.4318.4518.45622,400
Feb 16, 202418.2818.3818.2718.2918.29718,300
Feb 15, 202418.0018.1718.0018.1218.12588,700
Feb 14, 202417.6917.7917.6717.7917.79614,200
Feb 13, 202417.5917.6117.4017.4817.48570,200
Feb 12, 202417.8117.9217.8017.8417.84424,800
Feb 09, 202417.6917.7517.6417.7517.75228,100
Feb 08, 202417.7517.7517.6517.7217.72295,100
Feb 07, 202417.8217.8917.7917.8917.89519,800
Feb 06, 202417.5917.7217.5817.7217.72413,800
Feb 05, 202417.6117.6517.5117.5817.58273,200
Feb 02, 202417.8417.9317.8317.9017.90229,400
Feb 01, 202417.7217.8217.6617.8117.81702,600
Jan 31, 202417.8217.9017.6817.7217.72423,800
Jan 30, 202417.8217.8617.7717.8317.83276,300
Jan 29, 202417.7217.8317.6917.8317.83647,200
Jan 26, 202417.8817.9417.8617.9017.90431,500
Jan 25, 202417.7917.8317.7317.8117.81777,700
Jan 24, 202417.8717.9617.8017.8117.81784,900
Jan 23, 202417.6617.7417.6317.6817.68342,700
Jan 22, 202417.6617.7217.5817.7117.711,014,500
Jan 19, 202417.6617.7617.6017.7517.75935,800
Jan 18, 202417.5317.6117.5117.5917.59516,800
Jan 17, 202417.5917.5917.4617.5317.531,309,400
Jan 16, 202417.9217.9517.7817.8117.81612,200
Jan 12, 202418.1418.2218.0818.1218.12837,200
Jan 11, 202418.1518.2117.9918.1218.12423,500
Jan 10, 202418.1018.1118.0518.1118.11535,900
Jan 09, 202418.1518.2018.1318.1418.14349,200
Jan 08, 202418.1018.3118.1018.2718.27679,200
Jan 05, 202418.1418.2918.1018.1118.11226,400
Jan 04, 202418.1118.1418.0518.0718.07257,100
Jan 03, 202418.2018.2818.1118.2518.25436,400
Jan 02, 202418.4318.4518.3518.3818.38283,500
Dec 29, 202318.6018.7618.6018.7018.70526,000
Dec 28, 202318.4518.5618.4518.5218.52497,100
Dec 27, 202318.2418.3018.2018.2818.28286,200
Dec 26, 202318.0018.1017.9718.0918.09235,200
Dec 22, 202318.0518.1618.0518.1118.11452,600
Dec 21, 202317.7217.9117.7217.9017.90309,000
Dec 20, 202317.7017.7517.5117.5317.53531,400
Dec 20, 20230.534 Dividend
Dec 19, 202318.2918.3818.2818.3717.84355,300
Dec 18, 202318.1918.2018.1318.2017.67166,700
Dec 15, 202318.2818.2818.1318.1417.61372,900
Dec 14, 202318.4018.5118.3818.4517.91337,800
Dec 13, 202318.0718.4318.0418.4217.88361,700
Dec 12, 202318.0218.1117.9818.1117.58236,300
Dec 11, 202317.9618.0217.8718.0217.50171,100
Dec 08, 202318.1118.2118.0818.1917.66246,900
Dec 07, 202317.9518.0217.9018.0117.49185,600
Dec 06, 202318.0018.0617.9117.9317.41325,200
Dec 05, 202317.9117.9717.8917.9417.42245,500
Dec 04, 202317.9418.0517.9418.0317.51232,700
Dec 01, 202317.9418.2017.9218.1917.66253,800
Nov 30, 202318.0218.0217.8917.9717.45738,200
Nov 29, 202318.1418.2018.0818.1117.58386,300
Nov 28, 202317.9318.0517.8918.0217.50591,300
Nov 27, 202318.0218.0417.9918.0117.49296,600
Nov 24, 202318.0018.0617.9518.0617.54361,800
Nov 22, 202318.1318.1618.0618.0917.56386,200
Nov 21, 202318.0918.7917.9818.0417.521,530,900
Nov 20, 202318.1018.2118.0618.1817.65575,000
Nov 17, 202318.1318.2118.1218.2017.67210,800
Nov 16, 202318.1218.1818.0518.0817.55413,500
Nov 15, 202317.9718.0717.9517.9817.46740,500
Nov 14, 202318.1218.2118.0718.2017.67390,600
Nov 13, 202318.0218.1517.9718.1417.61245,600
Nov 10, 202317.9418.0117.8518.0017.48195,300
Nov 09, 202318.1918.2318.0018.0217.50739,000
Nov 08, 202318.0618.0817.9818.0217.50194,900
Nov 07, 202318.2718.3218.2018.2717.74285,900
Nov 06, 202318.4518.4518.3618.3917.86469,900
Nov 03, 202318.1118.3218.1118.2817.75274,700
Nov 02, 202317.6617.7417.6417.7417.22316,000
Nov 01, 202317.5017.6417.4617.6017.09594,900
Oct 31, 202317.5217.5217.4317.5217.01190,200
Oct 30, 202317.4917.5617.4117.5417.03212,500
Oct 27, 202317.4117.4117.2217.2316.73433,400
Oct 26, 202317.5117.5617.4417.4916.98148,400
Oct 25, 202317.6717.6717.5317.5617.05299,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...