iShares MSCI Singapore ET... (EWS)
AMEX: EWS
· Real-Time Price · USD
28.64
0.06 (0.21%)
At close: Oct 02, 2025, 10:56 AM
EWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 316,300 |
| 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% | 446,400 |
| 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% | 236,000 |
| Sep 19, 2025 | 28.79 | 28.84 | 28.74 | 28.83 | 28.83 | 0.14% | 238,200 |
| Sep 18, 2025 | 28.63 | 28.80 | 28.60 | 28.79 | 28.79 | 0.21% | 278,800 |
| 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% | 503,000 |
| Sep 12, 2025 | 28.89 | 29.09 | 28.85 | 29.01 | 29.01 | -0.48% | 957,200 |
| 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% | 365,600 |
| Sep 9, 2025 | 28.40 | 28.54 | 28.33 | 28.54 | 28.54 | -0.24% | 315,800 |
| 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 |
Page 1 of 136