iShares MSCI Singapore ETF EWS
30.15 USD -0.14 (-0.46%)
Regular-session close
30.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.02 Day range 30.17
26.71 52-week range 34.57
- YTD
- +9.60%
- 1 year
- +6.57%
EWS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.13 | 30.17 | 30.02 | 30.15 | -0.14 | -0.46% | 1,357,296 |
| Nov 12, 2026 | 30.33 | 30.37 | 30.24 | 30.29 | -0.21 | -0.69% | 1,034,067 |
| Nov 11, 2026 | 30.47 | 30.56 | 30.42 | 30.50 | +0.13 | +0.43% | 966,609 |
| Nov 10, 2026 | 30.38 | 30.49 | 30.25 | 30.37 | -0.04 | -0.13% | 1,254,000 |
| Nov 9, 2026 | 30.32 | 30.54 | 30.22 | 30.41 | +0.64 | +2.15% | 1,764,700 |
| Nov 6, 2026 | 29.68 | 30.03 | 29.59 | 29.77 | -0.14 | -0.47% | 1,784,400 |
| Nov 5, 2026 | 30.60 | 30.61 | 29.90 | 29.91 | -0.70 | -2.29% | 5,340,200 |
| Nov 4, 2026 | 30.55 | 30.69 | 30.51 | 30.61 | +0.39 | +1.29% | 2,609,300 |
| Nov 3, 2026 | 30.31 | 30.39 | 30.22 | 30.22 | -0.06 | -0.20% | 1,166,500 |
| Nov 2, 2026 | 30.28 | 30.45 | 30.23 | 30.28 | -0.35 | -1.14% | 1,924,600 |
| Oct 30, 2026 | 30.70 | 30.78 | 30.49 | 30.63 | -0.26 | -0.84% | 1,450,000 |
| Oct 29, 2026 | 30.83 | 30.93 | 30.81 | 30.89 | +0.01 | +0.03% | 1,170,900 |
| Oct 28, 2026 | 30.82 | 30.92 | 30.74 | 30.88 | +0.01 | +0.03% | 1,528,900 |
| Oct 27, 2026 | 30.81 | 30.90 | 30.76 | 30.87 | -0.10 | -0.32% | 898,600 |
| Oct 26, 2026 | 31.00 | 31.05 | 30.90 | 30.97 | -0.11 | -0.35% | 764,600 |
| Oct 23, 2026 | 31.07 | 31.10 | 30.97 | 31.08 | -0.07 | -0.22% | 940,400 |
| Oct 22, 2026 | 31.16 | 31.23 | 31.07 | 31.15 | -0.17 | -0.54% | 1,330,100 |
| Oct 21, 2026 | 31.51 | 31.51 | 31.21 | 31.32 | -0.01 | -0.03% | 658,600 |
| Oct 20, 2026 | 31.25 | 31.43 | 31.20 | 31.33 | +0.10 | +0.32% | 1,164,900 |
| Oct 19, 2026 | 31.39 | 31.39 | 31.19 | 31.23 | -0.11 | -0.35% | 1,298,300 |
| Oct 16, 2026 | 31.53 | 31.59 | 31.28 | 31.34 | -0.11 | -0.35% | 1,481,600 |
| Oct 15, 2026 | 31.25 | 31.45 | 31.22 | 31.45 | +0.25 | +0.80% | 1,218,000 |
| Oct 14, 2026 | 31.29 | 31.30 | 31.12 | 31.20 | -0.34 | -1.08% | 1,492,600 |
| Oct 13, 2026 | 31.69 | 31.74 | 31.46 | 31.54 | -0.01 | -0.03% | 3,153,200 |
| Oct 12, 2026 | 31.61 | 31.64 | 31.50 | 31.55 | -0.05 | -0.16% | 835,400 |
| Oct 9, 2026 | 31.55 | 31.61 | 31.49 | 31.60 | -0.02 | -0.06% | 12,265,400 |
| Oct 8, 2026 | 31.54 | 31.67 | 31.51 | 31.62 | -0.86 | -2.65% | 2,142,400 |
| Oct 7, 2026 | 32.49 | 32.52 | 32.38 | 32.48 | -0.72 | -2.17% | 1,666,300 |
| Oct 6, 2026 | 33.37 | 33.40 | 33.19 | 33.20 | -0.06 | -0.18% | 999,500 |
| Oct 5, 2026 | 33.09 | 33.31 | 33.09 | 33.26 | +0.30 | +0.91% | 982,000 |
| Oct 2, 2026 | 32.96 | 33.07 | 32.89 | 32.96 | -0.24 | -0.72% | 1,426,400 |
| Oct 1, 2026 | 33.15 | 33.21 | 33.01 | 33.20 | -0.06 | -0.18% | 1,699,400 |
| Sep 30, 2026 | 33.35 | 33.40 | 33.23 | 33.26 | -0.17 | -0.51% | 805,800 |
| Sep 29, 2026 | 33.48 | 33.48 | 33.28 | 33.43 | -0.13 | -0.39% | 1,005,600 |
| Sep 28, 2026 | 33.52 | 33.67 | 33.44 | 33.56 | +0.03 | +0.09% | 755,000 |
| Sep 25, 2026 | 33.48 | 33.58 | 33.43 | 33.53 | +0.26 | +0.78% | 866,700 |
| Sep 24, 2026 | 33.27 | 33.35 | 33.13 | 33.27 | -0.06 | -0.18% | 664,400 |
| Sep 23, 2026 | 33.34 | 33.39 | 33.25 | 33.33 | -0.26 | -0.77% | 1,170,000 |
| Sep 22, 2026 | 33.65 | 33.73 | 33.43 | 33.59 | +0.43 | +1.30% | 2,186,100 |
| Sep 21, 2026 | 33.18 | 33.19 | 32.99 | 33.16 | +0.36 | +1.10% | 1,286,100 |
| Sep 18, 2026 | 32.69 | 32.83 | 32.65 | 32.80 | -0.24 | -0.73% | 1,198,300 |
| Sep 17, 2026 | 33.13 | 33.13 | 33.01 | 33.04 | +0.32 | +0.98% | 715,300 |
| Sep 16, 2026 | 32.96 | 33.02 | 32.58 | 32.72 | -0.41 | -1.24% | 1,447,400 |
| Sep 15, 2026 | 33.32 | 33.32 | 33.09 | 33.13 | -0.51 | -1.52% | 2,039,200 |
| Sep 14, 2026 | 33.53 | 33.72 | 33.42 | 33.64 | +0.02 | +0.06% | 2,923,300 |
| Sep 11, 2026 | 33.66 | 33.69 | 33.56 | 33.62 | +0.25 | +0.75% | 1,012,400 |
| Sep 10, 2026 | 33.36 | 33.49 | 33.26 | 33.37 | -0.40 | -1.18% | 1,664,000 |
| Sep 9, 2026 | 33.95 | 33.95 | 33.72 | 33.77 | -0.50 | -1.46% | 3,224,800 |
| Sep 8, 2026 | 34.36 | 34.39 | 34.25 | 34.27 | -0.30 | -0.87% | 1,235,800 |
| Sep 4, 2026 | 34.51 | 34.60 | 34.49 | 34.57 | +0.28 | +0.82% | 859,500 |
| Sep 3, 2026 | 34.24 | 34.32 | 34.16 | 34.29 | +0.09 | +0.26% | 553,800 |
| Sep 2, 2026 | 34.04 | 34.20 | 34.02 | 34.20 | +0.48 | +1.42% | 841,900 |
| Sep 1, 2026 | 33.77 | 33.97 | 33.72 | 33.72 | -0.45 | -1.32% | 759,100 |
| Aug 31, 2026 | 34.27 | 34.27 | 34.11 | 34.17 | +0.24 | +0.71% | 541,000 |
| Aug 28, 2026 | 34.00 | 34.11 | 33.83 | 33.93 | -0.05 | -0.15% | 351,000 |
| Aug 27, 2026 | 33.93 | 33.98 | 33.83 | 33.98 | -0.19 | -0.56% | 1,483,700 |
| Aug 26, 2026 | 34.21 | 34.23 | 34.07 | 34.17 | -0.07 | -0.20% | 737,700 |
| Aug 25, 2026 | 34.09 | 34.25 | 34.09 | 34.24 | +0.50 | +1.48% | 635,100 |
| Aug 24, 2026 | 33.73 | 33.79 | 33.63 | 33.74 | -0.03 | -0.09% | 689,400 |
| Aug 21, 2026 | 33.74 | 33.83 | 33.74 | 33.77 | +0.15 | +0.45% | 512,000 |
| Aug 20, 2026 | 33.68 | 33.68 | 33.54 | 33.62 | -0.10 | -0.30% | 303,100 |
| Aug 19, 2026 | 33.72 | 33.76 | 33.60 | 33.72 | +0.25 | +0.75% | 803,200 |
| Aug 18, 2026 | 33.62 | 33.64 | 33.47 | 33.47 | -0.45 | -1.33% | 403,700 |
| Aug 17, 2026 | 33.98 | 34.02 | 33.86 | 33.92 | +0.24 | +0.71% | 932,300 |
| Aug 14, 2026 | 33.69 | 33.73 | 33.63 | 33.68 | +0.20 | +0.60% | 724,000 |
65 days, newest first. Daily bars as drawn on the EWS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.