iShares MSCI Singapore ETF (EWS) Historical Stock Data
26.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWS is down -0.19% a day on average. There have been 16 days where iShares MSCI Singapore ETF closed green and 14 days where EWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.95 | 26.93 | ↓$0.02 (-0.07%) | 26.91 | 27.01 | 438.03K |
| 2025-12-18 | 26.92 | 26.87 | ↓$0.05 (-0.19%) | 26.83 | 26.99 | 725.17K |
| 2025-12-17 | 27.07 | 26.71 | ↓$0.36 (-1.33%) | 26.70 | 27.08 | 851.56K |
| 2025-12-16 | 26.99 | 27.08 | ↑$0.09 (0.33%) | 26.94 | 27.11 | 1.19M |
| 2025-12-15 | 27.91 | 27.73 | ↓$0.18 (-0.64%) | 27.71 | 27.94 | 712.74K |
| 2025-12-12 | 27.97 | 27.74 | ↓$0.23 (-0.82%) | 27.60 | 28.03 | 743.97K |
| 2025-12-11 | 27.58 | 27.77 | ↑$0.19 (0.69%) | 27.58 | 27.83 | 1.62M |
| 2025-12-10 | 27.55 | 27.58 | ↑$0.03 (0.11%) | 27.42 | 27.62 | 890.14K |
| 2025-12-09 | 27.44 | 27.49 | ↑$0.05 (0.18%) | 27.43 | 27.57 | 723.55K |
| 2025-12-08 | 27.72 | 27.48 | ↓$0.24 (-0.87%) | 27.38 | 27.72 | 889.33K |
| 2025-12-05 | 27.97 | 27.82 | ↓$0.15 (-0.54%) | 27.80 | 28.07 | 763.28K |
| 2025-12-04 | 28.06 | 28.02 | ↓$0.04 (-0.14%) | 27.90 | 28.06 | 447.75K |
| 2025-12-03 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.10 | 28.21 | 689.06K |
| 2025-12-02 | 28.08 | 28.20 | ↑$0.12 (0.43%) | 28.03 | 28.23 | 744.95K |
| 2025-12-01 | 28.29 | 27.99 | ↓$0.30 (-1.06%) | 27.98 | 28.29 | 628.51K |
| 2025-11-28 | 28.21 | 28.39 | ↑$0.18 (0.64%) | 28.18 | 28.42 | 577.62K |
| 2025-11-26 | 28.13 | 28.12 | ↓$0.01 (-0.04%) | 28.12 | 28.30 | 680.22K |
| 2025-11-25 | 27.93 | 27.99 | ↑$0.06 (0.21%) | 27.78 | 28.01 | 652.83K |
| 2025-11-24 | 27.73 | 27.89 | ↑$0.16 (0.58%) | 27.68 | 27.94 | 825.56K |
| 2025-11-21 | 27.52 | 27.62 | ↑$0.10 (0.36%) | 27.34 | 27.73 | 0.93M |
| 2025-11-20 | 28.39 | 27.58 | ↓$0.81 (-2.85%) | 27.57 | 28.39 | 1.49M |
| 2025-11-19 | 28.34 | 28.22 | ↓$0.12 (-0.42%) | 28.14 | 28.41 | 0.96M |
| 2025-11-18 | 28.21 | 28.29 | ↑$0.08 (0.28%) | 28.14 | 28.36 | 1.23M |
| 2025-11-17 | 28.32 | 28.33 | ↑$0.01 (0.04%) | 28.21 | 28.57 | 0.96M |
| 2025-11-14 | 28.11 | 28.44 | ↑$0.33 (1.17%) | 28.10 | 28.47 | 1.07M |
| 2025-11-13 | 28.67 | 28.29 | ↓$0.38 (-1.33%) | 28.24 | 28.67 | 1.37M |
| 2025-11-12 | 28.66 | 28.69 | ↑$0.03 (0.10%) | 28.64 | 28.80 | 0.90M |
| 2025-11-11 | 29.15 | 28.78 | ↓$0.37 (-1.27%) | 28.75 | 29.17 | 1.28M |
| 2025-11-10 | 28.56 | 28.68 | ↑$0.12 (0.42%) | 28.51 | 28.70 | 461.18K |
| 2025-11-07 | 28.31 | 28.42 | ↑$0.11 (0.39%) | 28.12 | 28.44 | 606.01K |
Create an account or log in to view more rows.
$EWS make it rain
let’s see some green
$EWS volume = money
$EWS bull trap confirmed
$EWS to the moon!!! lfG
$EWS not happening this week or in the next months
just keep hodl!
$EWS gonna take my L with this one
$EWS ugh oh
we heatin back up
$EWS more calls coming in
$EWS Buy the dip
$EWS This may be your last opportunity to buy on the cheap??