iShares MSCI Singapore ETF (EWS) Historical Stock Data
18.91 ↑0.37 (2.00%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWS is down -0.12% a day on average. There have been 11 days where iShares MSCI Singapore ETF closed green and 19 days where EWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.72 | 18.91 | ↑$0.19 (1.01%) | 18.67 | 18.94 | 693.98K |
| 2024-04-22 | 18.41 | 18.54 | ↑$0.13 (0.71%) | 18.39 | 18.56 | 648.99K |
| 2024-04-19 | 18.24 | 18.21 | ↓$0.03 (-0.16%) | 18.17 | 18.31 | 573.34K |
| 2024-04-18 | 18.14 | 18.11 | ↓$0.03 (-0.17%) | 18.10 | 18.24 | 744.69K |
| 2024-04-17 | 18.04 | 17.96 | ↓$0.08 (-0.44%) | 17.89 | 18.07 | 893.14K |
| 2024-04-16 | 17.83 | 17.83 | ↑$0.00 (0.00%) | 17.77 | 17.92 | 1.59M |
| 2024-04-15 | 18.14 | 17.90 | ↓$0.24 (-1.32%) | 17.88 | 18.14 | 710.14K |
| 2024-04-12 | 18.27 | 18.12 | ↓$0.15 (-0.82%) | 18.10 | 18.28 | 559.22K |
| 2024-04-11 | 18.54 | 18.52 | ↓$0.02 (-0.11%) | 18.35 | 18.54 | 717.87K |
| 2024-04-10 | 18.50 | 18.46 | ↓$0.04 (-0.22%) | 18.40 | 18.53 | 748.26K |
| 2024-04-09 | 18.74 | 18.69 | ↓$0.05 (-0.27%) | 18.59 | 18.76 | 492.06K |
| 2024-04-08 | 18.54 | 18.55 | ↑$0.01 (0.05%) | 18.52 | 18.59 | 259.98K |
| 2024-04-05 | 18.42 | 18.52 | ↑$0.10 (0.54%) | 18.39 | 18.54 | 580.85K |
| 2024-04-04 | 18.59 | 18.39 | ↓$0.20 (-1.08%) | 18.37 | 18.68 | 662.80K |
| 2024-04-03 | 18.41 | 18.45 | ↑$0.04 (0.22%) | 18.37 | 18.50 | 396.43K |
| 2024-04-02 | 18.44 | 18.43 | ↓$0.01 (-0.05%) | 18.41 | 18.49 | 328.06K |
| 2024-04-01 | 18.42 | 18.34 | ↓$0.08 (-0.43%) | 18.28 | 18.42 | 402.28K |
| 2024-03-29 | 18.39 | 18.36 | ↓$0.03 (-0.16%) | 18.35 | 18.41 | 899.87K |
| 2024-03-28 | 18.39 | 18.36 | ↓$0.03 (-0.16%) | 18.35 | 18.41 | 894.52K |
| 2024-03-27 | 18.56 | 18.60 | ↑$0.04 (0.22%) | 18.52 | 18.61 | 458.23K |
| 2024-03-26 | 18.52 | 18.51 | ↓$0.01 (-0.05%) | 18.50 | 18.58 | 488.96K |
| 2024-03-25 | 18.28 | 18.30 | ↑$0.02 (0.11%) | 18.28 | 18.37 | 631.69K |
| 2024-03-22 | 18.42 | 18.34 | ↓$0.08 (-0.43%) | 18.34 | 18.42 | 473.11K |
| 2024-03-21 | 18.56 | 18.46 | ↓$0.10 (-0.54%) | 18.44 | 18.60 | 316.83K |
| 2024-03-20 | 18.26 | 18.41 | ↑$0.15 (0.82%) | 18.22 | 18.44 | 416.32K |
| 2024-03-19 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.22 | 18.31 | 322.44K |
| 2024-03-18 | 18.32 | 18.28 | ↓$0.04 (-0.22%) | 18.26 | 18.33 | 504.64K |
| 2024-03-15 | 18.41 | 18.36 | ↓$0.05 (-0.27%) | 18.31 | 18.41 | 475.07K |
| 2024-03-14 | 18.55 | 18.39 | ↓$0.16 (-0.86%) | 18.34 | 18.55 | 328.88K |
| 2024-03-13 | 18.31 | 18.40 | ↑$0.09 (0.49%) | 18.31 | 18.46 | 336.87K |
Create an account or log in to view more rows.
$EWS Moon soon
$EWS to the moon!!! lfG
$EWS we all speculate but nobody knows what going to happen.
$EWS It's happening!
$EWS in it to win it
$EWS soon
$EWS The United States stock market is going to crash.
$EWS another bear trap
$EWS I gave in! Bought more 100 shares
$EWS swing puts