iShares MSCI Singapore ETF (EWS) Historical Stock Data
23.50 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWS is up 0.16% a day on average. There have been 19 days where iShares MSCI Singapore ETF closed green and 11 days where EWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.49 | 23.50 | ↑$0.01 (0.04%) | 23.42 | 23.51 | 271.30K |
| 2025-02-13 | 23.27 | 23.52 | ↑$0.25 (1.07%) | 23.26 | 23.52 | 569.38K |
| 2025-02-12 | 23.09 | 23.26 | ↑$0.17 (0.74%) | 23.00 | 23.28 | 3.91M |
| 2025-02-11 | 22.93 | 23.11 | ↑$0.18 (0.78%) | 22.90 | 23.14 | 345.32K |
| 2025-02-10 | 23.00 | 23.08 | ↑$0.08 (0.35%) | 22.99 | 23.09 | 487.30K |
| 2025-02-07 | 23.00 | 22.89 | ↓$0.11 (-0.48%) | 22.81 | 23.08 | 390.20K |
| 2025-02-06 | 22.71 | 22.75 | ↑$0.04 (0.18%) | 22.67 | 22.76 | 482.86K |
| 2025-02-05 | 22.73 | 22.70 | ↓$0.03 (-0.13%) | 22.67 | 22.75 | 791.28K |
| 2025-02-04 | 22.59 | 22.72 | ↑$0.13 (0.58%) | 22.59 | 22.80 | 321.08K |
| 2025-02-03 | 22.34 | 22.48 | ↑$0.14 (0.63%) | 22.31 | 22.57 | 799.18K |
| 2025-01-31 | 22.78 | 22.58 | ↓$0.20 (-0.88%) | 22.52 | 22.79 | 704.97K |
| 2025-01-30 | 22.61 | 22.67 | ↑$0.06 (0.27%) | 22.58 | 22.74 | 393.93K |
| 2025-01-29 | 22.53 | 22.51 | ↓$0.02 (-0.09%) | 22.46 | 22.57 | 301.26K |
| 2025-01-28 | 22.31 | 22.50 | ↑$0.19 (0.85%) | 22.28 | 22.50 | 412.16K |
| 2025-01-27 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.34 | 22.47 | 375.09K |
| 2025-01-24 | 22.40 | 22.39 | ↓$0.01 (-0.04%) | 22.33 | 22.43 | 318.74K |
| 2025-01-23 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.22 | 22.35 | 514.80K |
| 2025-01-22 | 22.24 | 22.18 | ↓$0.06 (-0.27%) | 22.14 | 22.24 | 286.54K |
| 2025-01-21 | 22.15 | 22.29 | ↑$0.14 (0.63%) | 22.13 | 22.29 | 545.81K |
| 2025-01-17 | 22.01 | 22.02 | ↑$0.01 (0.05%) | 21.95 | 22.16 | 296.05K |
| 2025-01-16 | 21.82 | 21.90 | ↑$0.08 (0.37%) | 21.82 | 21.98 | 426.16K |
| 2025-01-15 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.75 | 21.93 | 630.43K |
| 2025-01-14 | 21.67 | 21.77 | ↑$0.10 (0.46%) | 21.64 | 21.79 | 262.98K |
| 2025-01-13 | 21.50 | 21.65 | ↑$0.15 (0.70%) | 21.45 | 21.65 | 671.18K |
| 2025-01-10 | 21.73 | 21.68 | ↓$0.05 (-0.23%) | 21.53 | 21.74 | 1.16M |
| 2025-01-08 | 22.24 | 22.29 | ↑$0.05 (0.22%) | 22.16 | 22.32 | 830.71K |
| 2025-01-07 | 22.15 | 22.00 | ↓$0.15 (-0.68%) | 21.97 | 22.19 | 458.63K |
| 2025-01-06 | 22.18 | 22.13 | ↓$0.05 (-0.23%) | 22.09 | 22.18 | 340.52K |
| 2025-01-03 | 21.79 | 21.86 | ↑$0.07 (0.32%) | 21.78 | 21.90 | 266.76K |
| 2025-01-02 | 21.90 | 21.75 | ↓$0.15 (-0.68%) | 21.69 | 21.90 | 594.98K |
Create an account or log in to view more rows.
$EWS more calls coming in
$EWS Buy the dip
$EWS This may be your last opportunity to buy on the cheap??
$EWS bag holders for life club
$EWS fuck all u greedy bulls
$EWS it begins tomorrow
$EWS Moon soon
$EWS to the moon!!! lfG
$EWS we all speculate but nobody knows what going to happen.
$EWS It's happening!