iShares MSCI Singapore ETF (EWS)
NYSEARCA: EWS · Real-Time Price · USD
27.82
-0.20 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.97 | 28.07 | 27.80 | 27.82 | 27.82 | -0.71% | 763,384 |
| Dec 4, 2025 | 28.06 | 28.06 | 27.90 | 28.02 | 28.02 | -0.46% | 477,084 |
| Dec 3, 2025 | 28.15 | 28.21 | 28.10 | 28.15 | 28.15 | -0.18% | 814,078 |
| Dec 2, 2025 | 28.08 | 28.23 | 28.03 | 28.20 | 28.20 | 0.75% | 821,727 |
| Dec 1, 2025 | 28.29 | 28.29 | 27.98 | 27.99 | 27.99 | -1.41% | 746,859 |
| Nov 28, 2025 | 28.21 | 28.43 | 28.18 | 28.39 | 28.39 | 0.96% | 577,623 |
| Nov 26, 2025 | 28.13 | 28.30 | 28.12 | 28.12 | 28.12 | 0.46% | 694,929 |
| Nov 25, 2025 | 27.93 | 28.01 | 27.78 | 27.99 | 27.99 | 0.36% | 652,827 |
| Nov 24, 2025 | 27.73 | 27.94 | 27.68 | 27.89 | 27.89 | 0.98% | 857,462 |
| Nov 21, 2025 | 27.52 | 27.73 | 27.34 | 27.62 | 27.62 | 0.15% | 961,920 |
| Nov 20, 2025 | 28.39 | 28.39 | 27.56 | 27.58 | 27.58 | -2.27% | 1,628,086 |
| Nov 19, 2025 | 28.34 | 28.41 | 28.14 | 28.22 | 28.22 | -0.25% | 1,049,456 |
| Nov 18, 2025 | 28.21 | 28.37 | 28.13 | 28.29 | 28.29 | -0.14% | 1,250,189 |
| Nov 17, 2025 | 28.32 | 28.57 | 28.21 | 28.33 | 28.33 | -0.39% | 989,071 |
| Nov 14, 2025 | 28.11 | 28.47 | 28.10 | 28.44 | 28.44 | 0.53% | 1,067,190 |
| Nov 13, 2025 | 28.67 | 28.70 | 28.24 | 28.29 | 28.29 | -1.39% | 1,407,825 |
| Nov 12, 2025 | 28.66 | 28.80 | 28.64 | 28.69 | 28.69 | -0.31% | 949,593 |
| Nov 11, 2025 | 29.15 | 29.17 | 28.75 | 28.78 | 28.78 | 0.35% | 1,296,696 |
| Nov 10, 2025 | 28.56 | 28.70 | 28.51 | 28.68 | 28.68 | 0.91% | 477,714 |
| Nov 7, 2025 | 28.31 | 28.44 | 28.12 | 28.42 | 28.42 | 0.07% | 620,852 |
| Nov 6, 2025 | 28.61 | 28.68 | 28.36 | 28.40 | 28.40 | 0.85% | 924,269 |
| Nov 5, 2025 | 28.10 | 28.29 | 28.08 | 28.16 | 28.16 | 0.14% | 659,688 |
| Nov 4, 2025 | 28.08 | 28.22 | 27.98 | 28.12 | 28.12 | -1.23% | 1,698,818 |
| Nov 3, 2025 | 28.47 | 28.51 | 28.41 | 28.47 | 28.47 | 0.07% | 1,682,862 |
| Oct 31, 2025 | 28.46 | 28.47 | 28.34 | 28.45 | 28.45 | 0.14% | 763,625 |
| Oct 30, 2025 | 28.35 | 28.58 | 28.28 | 28.41 | 28.41 | -0.07% | 883,731 |
| Oct 29, 2025 | 28.66 | 28.66 | 28.33 | 28.43 | 28.43 | -1.32% | 847,625 |
| Oct 28, 2025 | 28.87 | 28.89 | 28.74 | 28.81 | 28.81 | 0.38% | 597,483 |
| Oct 27, 2025 | 28.59 | 28.72 | 28.55 | 28.70 | 28.70 | 1.20% | 479,621 |
| Oct 24, 2025 | 28.40 | 28.42 | 28.32 | 28.36 | 28.36 | 0.28% | 396,143 |
| Oct 23, 2025 | 28.21 | 28.32 | 28.16 | 28.28 | 28.28 | 1.00% | 572,823 |
| Oct 22, 2025 | 28.05 | 28.16 | 27.89 | 28.00 | 28.00 | -0.46% | 838,341 |
| Oct 21, 2025 | 28.32 | 28.32 | 28.13 | 28.13 | 28.13 | -0.88% | 594,444 |
| Oct 20, 2025 | 28.28 | 28.42 | 28.22 | 28.38 | 28.38 | 1.10% | 847,527 |
| Oct 17, 2025 | 27.90 | 28.13 | 27.88 | 28.07 | 28.07 | 0.32% | 1,406,118 |
| Oct 16, 2025 | 28.31 | 28.31 | 27.91 | 27.98 | 27.98 | -0.46% | 1,473,210 |
| Oct 15, 2025 | 28.67 | 28.71 | 28.10 | 28.11 | 28.11 | -1.06% | 1,428,110 |
| Oct 14, 2025 | 28.25 | 28.58 | 28.14 | 28.41 | 28.41 | -0.59% | 829,201 |
| Oct 13, 2025 | 28.56 | 28.65 | 28.49 | 28.58 | 28.58 | 0.88% | 973,076 |
| Oct 10, 2025 | 29.03 | 29.10 | 28.32 | 28.33 | 28.33 | -2.38% | 1,499,926 |
| Oct 9, 2025 | 29.35 | 29.35 | 28.88 | 29.02 | 29.02 | -1.33% | 636,791 |
| Oct 8, 2025 | 29.39 | 29.43 | 29.33 | 29.41 | 29.41 | -0.37% | 365,161 |
| Oct 7, 2025 | 29.65 | 29.65 | 29.45 | 29.52 | 29.52 | 0.96% | 415,946 |
| Oct 6, 2025 | 29.09 | 29.32 | 29.09 | 29.24 | 29.24 | 0.55% | 1,216,246 |
| Oct 3, 2025 | 28.97 | 29.12 | 28.96 | 29.08 | 29.08 | 0.55% | 336,505 |
| Oct 2, 2025 | 28.95 | 28.95 | 28.65 | 28.92 | 28.92 | 1.19% | 474,187 |
| Oct 1, 2025 | 28.51 | 28.69 | 28.51 | 28.58 | 28.58 | 0.85% | 1,301,881 |
| Sep 30, 2025 | 28.40 | 28.48 | 28.27 | 28.34 | 28.34 | 0.18% | 1,093,417 |
| Sep 29, 2025 | 28.43 | 28.43 | 28.21 | 28.29 | 28.29 | -0.21% | 316,258 |
| Sep 26, 2025 | 28.34 | 28.37 | 28.14 | 28.35 | 28.35 | 0.39% | 573,727 |
| Sep 25, 2025 | 28.25 | 28.31 | 28.14 | 28.24 | 28.24 | -0.60% | 640,976 |
| Sep 24, 2025 | 28.42 | 28.55 | 28.39 | 28.41 | 28.41 | -0.91% | 446,358 |
| Sep 23, 2025 | 28.90 | 28.95 | 28.64 | 28.67 | 28.67 | -0.90% | 495,750 |
| Sep 22, 2025 | 28.80 | 28.95 | 28.75 | 28.93 | 28.93 | 0.35% | 235,974 |
| Sep 19, 2025 | 28.79 | 28.84 | 28.74 | 28.83 | 28.83 | 0.14% | 238,169 |
| Sep 18, 2025 | 28.63 | 28.80 | 28.60 | 28.79 | 28.79 | 0.21% | 278,770 |
| Sep 17, 2025 | 28.92 | 28.93 | 28.59 | 28.73 | 28.73 | -0.66% | 1,043,319 |
| Sep 16, 2025 | 28.96 | 29.02 | 28.76 | 28.92 | 28.92 | -0.28% | 533,109 |
| Sep 15, 2025 | 29.07 | 29.07 | 28.91 | 29.00 | 29.00 | -0.03% | 502,999 |
| Sep 12, 2025 | 28.89 | 29.09 | 28.85 | 29.01 | 29.01 | -0.48% | 957,188 |
| Sep 11, 2025 | 28.88 | 29.18 | 28.88 | 29.15 | 29.15 | 0.73% | 622,796 |
| Sep 10, 2025 | 28.94 | 28.96 | 28.86 | 28.94 | 28.94 | 1.40% | 365,593 |
| Sep 9, 2025 | 28.40 | 28.54 | 28.33 | 28.54 | 28.54 | -0.24% | 315,776 |
| Sep 8, 2025 | 28.61 | 28.66 | 28.50 | 28.61 | 28.61 | 0.28% | 427,137 |
| Sep 5, 2025 | 28.57 | 28.60 | 28.28 | 28.53 | 28.53 | 0.85% | 959,550 |
| Sep 4, 2025 | 28.00 | 28.32 | 28.00 | 28.29 | 28.29 | 0.96% | 921,949 |
| Sep 3, 2025 | 27.90 | 28.03 | 27.85 | 28.02 | 28.02 | 0.07% | 602,680 |
| Sep 2, 2025 | 27.98 | 28.10 | 27.87 | 28.00 | 28.00 | -0.36% | 491,889 |
| Aug 29, 2025 | 28.01 | 28.15 | 27.99 | 28.10 | 28.10 | 0.29% | 288,443 |
| Aug 28, 2025 | 27.89 | 28.02 | 27.82 | 28.02 | 28.02 | 0.47% | 707,019 |
| Aug 27, 2025 | 27.83 | 27.93 | 27.80 | 27.89 | 27.89 | -0.53% | 506,900 |
| Aug 26, 2025 | 27.98 | 28.05 | 27.95 | 28.04 | 28.04 | -0.21% | 322,697 |
| Aug 25, 2025 | 28.07 | 28.21 | 28.07 | 28.10 | 28.10 | -0.60% | 308,273 |
| Aug 22, 2025 | 27.84 | 28.32 | 27.84 | 28.27 | 28.27 | 2.13% | 395,798 |
| Aug 21, 2025 | 27.64 | 27.74 | 27.61 | 27.68 | 27.68 | - | 319,656 |
| Aug 20, 2025 | 27.64 | 27.68 | 27.48 | 27.68 | 27.68 | 0.14% | 345,558 |
| Aug 19, 2025 | 27.66 | 27.85 | 27.60 | 27.64 | 27.64 | 0.33% | 430,941 |
| Aug 18, 2025 | 27.54 | 27.55 | 27.44 | 27.55 | 27.55 | -0.68% | 353,710 |
| Aug 15, 2025 | 27.68 | 27.83 | 27.68 | 27.74 | 27.74 | 0.04% | 313,776 |
| Aug 14, 2025 | 27.77 | 27.78 | 27.66 | 27.73 | 27.73 | -1.28% | 289,000 |
| Aug 13, 2025 | 28.01 | 28.20 | 28.00 | 28.09 | 28.09 | 1.01% | 1,871,227 |
| Aug 12, 2025 | 27.43 | 27.84 | 27.38 | 27.81 | 27.81 | 3.31% | 568,822 |
| Aug 11, 2025 | 26.96 | 27.06 | 26.92 | 26.92 | 26.92 | -0.63% | 189,869 |
| Aug 8, 2025 | 27.12 | 27.14 | 27.03 | 27.09 | 27.09 | -0.29% | 250,514 |
| Aug 7, 2025 | 27.11 | 27.20 | 27.02 | 27.17 | 27.17 | 0.97% | 682,171 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.83 | 26.91 | 26.91 | 0.45% | 201,744 |
| Aug 5, 2025 | 26.99 | 26.99 | 26.70 | 26.79 | 26.79 | -0.63% | 451,705 |
| Aug 4, 2025 | 26.81 | 26.96 | 26.81 | 26.96 | 26.96 | 1.62% | 560,056 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.34 | 26.53 | 26.53 | 0.23% | 836,597 |
| Jul 31, 2025 | 26.61 | 26.61 | 26.42 | 26.47 | 26.47 | -1.12% | 537,920 |
| Jul 30, 2025 | 26.97 | 26.97 | 26.71 | 26.77 | 26.77 | -0.96% | 652,991 |
| Jul 29, 2025 | 27.08 | 27.14 | 26.98 | 27.03 | 27.03 | -0.55% | 639,793 |
| Jul 28, 2025 | 27.24 | 27.26 | 27.12 | 27.18 | 27.18 | -1.09% | 435,322 |
| Jul 25, 2025 | 27.33 | 27.48 | 27.25 | 27.48 | 27.48 | -0.04% | 300,221 |
| Jul 24, 2025 | 27.54 | 27.56 | 27.43 | 27.49 | 27.49 | 0.51% | 562,587 |
| Jul 23, 2025 | 27.24 | 27.36 | 27.19 | 27.35 | 27.35 | 0.70% | 781,488 |
| Jul 22, 2025 | 27.03 | 27.17 | 26.86 | 27.16 | 27.16 | - | 412,262 |
| Jul 21, 2025 | 27.44 | 27.44 | 27.10 | 27.16 | 27.16 | -0.29% | 1,227,985 |
| Jul 18, 2025 | 27.25 | 27.36 | 27.20 | 27.24 | 27.24 | 0.33% | 518,975 |
| Jul 17, 2025 | 26.92 | 27.15 | 26.85 | 27.15 | 27.15 | 0.97% | 265,472 |