iShares MSCI Singapore ETF (EWS) Historical Stock Data
20.43 ↑0.00 (0.02%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, EWS is up 0.09% a day on average. There have been 18 days where iShares MSCI Singapore ETF closed green and 12 days where EWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 20.37 | 20.42 | ↑$0.05 (0.25%) | 20.29 | 20.45 | 812.10K |
| 2023-01-25 | 20.06 | 20.20 | ↑$0.14 (0.70%) | 20.03 | 20.20 | 674.25K |
| 2023-01-24 | 19.97 | 19.96 | ↓$0.01 (-0.05%) | 19.87 | 20.01 | 234.70K |
| 2023-01-23 | 19.91 | 20.07 | ↑$0.16 (0.80%) | 19.88 | 20.07 | 338.54K |
| 2023-01-20 | 19.70 | 19.87 | ↑$0.17 (0.86%) | 19.67 | 19.90 | 659.76K |
| 2023-01-19 | 19.57 | 19.60 | ↑$0.03 (0.16%) | 19.50 | 19.63 | 254.99K |
| 2023-01-18 | 19.88 | 19.66 | ↓$0.22 (-1.11%) | 19.64 | 19.94 | 671.32K |
| 2023-01-17 | 19.65 | 19.68 | ↑$0.03 (0.15%) | 19.58 | 19.70 | 1M |
| 2023-01-13 | 19.53 | 19.74 | ↑$0.21 (1.08%) | 19.53 | 19.76 | 217.42K |
| 2023-01-12 | 19.42 | 19.52 | ↑$0.10 (0.51%) | 19.28 | 19.53 | 489.83K |
| 2023-01-11 | 19.35 | 19.43 | ↑$0.08 (0.41%) | 19.29 | 19.43 | 353.25K |
| 2023-01-10 | 19.26 | 19.28 | ↑$0.02 (0.10%) | 19.19 | 19.32 | 299.28K |
| 2023-01-09 | 19.45 | 19.42 | ↓$0.03 (-0.15%) | 19.41 | 19.57 | 486.60K |
| 2023-01-06 | 19.08 | 19.37 | ↑$0.29 (1.52%) | 19.03 | 19.37 | 235.83K |
| 2023-01-05 | 19.10 | 19.11 | ↑$0.01 (0.05%) | 19.09 | 19.17 | 259.63K |
| 2023-01-04 | 19.00 | 19.03 | ↑$0.03 (0.16%) | 18.86 | 19.03 | 292.45K |
| 2023-01-03 | 18.84 | 18.82 | ↓$0.02 (-0.11%) | 18.71 | 18.94 | 0.97M |
| 2022-12-30 | 18.92 | 18.81 | ↓$0.11 (-0.58%) | 18.81 | 18.96 | 268.08K |
| 2022-12-29 | 18.79 | 18.97 | ↑$0.18 (0.96%) | 18.74 | 19.00 | 426.43K |
| 2022-12-28 | 18.91 | 18.72 | ↓$0.19 (-1.00%) | 18.70 | 18.95 | 590.51K |
| 2022-12-27 | 18.81 | 18.84 | ↑$0.03 (0.16%) | 18.77 | 18.87 | 283.10K |
| 2022-12-23 | 18.69 | 18.79 | ↑$0.10 (0.54%) | 18.65 | 18.83 | 1.12M |
| 2022-12-22 | 18.80 | 18.70 | ↓$0.10 (-0.53%) | 18.59 | 18.81 | 280.78K |
| 2022-12-21 | 18.71 | 18.84 | ↑$0.13 (0.69%) | 18.68 | 18.84 | 268.81K |
| 2022-12-20 | 18.64 | 18.61 | ↓$0.03 (-0.16%) | 18.61 | 18.73 | 455.28K |
| 2022-12-19 | 18.74 | 18.60 | ↓$0.14 (-0.75%) | 18.57 | 18.74 | 303.83K |
| 2022-12-16 | 18.73 | 18.62 | ↓$0.11 (-0.59%) | 18.56 | 18.73 | 444.56K |
| 2022-12-15 | 18.99 | 18.81 | ↓$0.18 (-0.95%) | 18.77 | 19.03 | 0.95M |
| 2022-12-14 | 19.14 | 19.17 | ↑$0.03 (0.16%) | 19.00 | 19.25 | 1.59M |
| 2022-12-13 | 19.35 | 19.25 | ↓$0.10 (-0.52%) | 19.16 | 19.46 | 615.59K |
Create an account or log in to view more rows.
$EWS this is just going to go up forever
$EWS super bullish
$EWS bear trap dude
$EWS yeah we're going green today
$EWS wow
$EWS News?
$EWS volume is almost nonexistent
$EWS what calls are you guys jacked to the tits on?
$EWS oversold! Buy the dip
$EWS buy