iShares MSCI Singapore ETF

EWS
🏛️ usa →
28.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.40 21.49 21.36 21.39 0.7M
2021-12-30 21.23 21.29 21.21 21.27 0.5M
2021-12-29 21.24 21.29 21.19 21.29 0.4M
2021-12-28 21.26 21.28 21.16 21.21 1.2M
2021-12-27 21.12 21.16 21.08 21.16 0.5M
2021-12-23 20.97 21.09 20.96 21.08 0.5M
2021-12-22 20.91 21.08 20.86 21.08 1.0M
2021-12-21 20.68 20.92 20.68 20.91 1.3M
2021-12-20 20.60 20.66 20.55 20.64 1.2M
2021-12-17 20.80 20.87 20.72 20.78 0.9M
2021-12-16 21.19 21.23 20.91 21.00 1.6M
2021-12-15 20.92 21.05 20.71 21.01 1.1M
2021-12-14 21.00 21.01 20.89 20.97 0.8M
2021-12-13 21.14 21.21 20.98 21.01 1.0M
2021-12-10 22.57 22.58 22.42 22.45 0.7M
2021-12-09 22.72 22.76 22.57 22.57 0.7M
2021-12-08 22.52 22.67 22.49 22.66 0.7M
2021-12-07 22.53 22.64 22.50 22.61 0.8M
2021-12-06 22.35 22.47 22.28 22.44 1.2M
2021-12-03 22.22 22.24 21.93 22.08 1.1M
2021-12-02 22.12 22.24 22.05 22.17 1.4M
2021-12-01 22.73 22.73 22.24 22.25 1.0M
2021-11-30 22.51 22.56 22.23 22.48 2.0M
2021-11-29 22.89 22.98 22.78 22.81 1.1M
2021-11-26 23.12 23.14 22.82 22.90 0.7M
2021-11-24 23.55 23.62 23.48 23.53 1.1M
2021-11-23 23.72 23.81 23.67 23.78 0.7M
2021-11-22 23.84 23.91 23.73 23.73 0.7M
2021-11-19 23.79 23.81 23.71 23.71 0.5M
2021-11-18 23.88 23.97 23.79 23.96 0.7M
2021-11-17 23.95 23.95 23.85 23.91 1.0M
2021-11-16 24.13 24.21 24.11 24.13 1.0M
2021-11-15 24.17 24.24 24.14 24.14 0.6M
2021-11-12 24.05 24.13 24.03 24.09 0.6M
2021-11-11 24.14 24.18 24.06 24.09 0.5M
2021-11-10 24.09 24.18 23.92 23.94 0.8M
2021-11-09 24.24 24.28 24.13 24.16 0.8M
2021-11-08 24.44 24.52 24.42 24.51 0.6M
2021-11-05 24.25 24.30 24.22 24.28 0.6M
2021-11-04 24.23 24.32 24.17 24.32 0.7M
2021-11-03 24.11 24.35 24.07 24.32 0.6M
2021-11-02 24.22 24.24 24.11 24.16 1.0M
2021-11-01 24.08 24.11 24.03 24.10 0.4M
2021-10-29 24.04 24.06 23.97 24.05 0.4M
2021-10-28 24.00 24.19 23.99 24.19 0.5M
2021-10-27 24.09 24.13 24.02 24.03 0.6M
2021-10-26 24.13 24.21 24.04 24.10 0.5M
2021-10-25 24.13 24.13 24.03 24.12 0.6M
2021-10-22 24.07 24.16 23.96 24.04 0.9M
2021-10-21 24.00 24.04 23.94 23.96 0.4M
2021-10-20 24.15 24.29 24.12 24.28 0.5M
2021-10-19 24.08 24.18 24.08 24.12 0.6M
2021-10-18 23.85 23.97 23.83 23.92 0.6M
2021-10-15 23.89 23.98 23.84 23.93 1.3M
2021-10-14 23.78 23.94 23.78 23.94 0.8M
2021-10-13 23.59 23.70 23.59 23.62 0.7M
2021-10-12 23.16 23.21 23.11 23.15 0.7M
2021-10-11 23.25 23.34 23.19 23.19 0.4M
2021-10-08 23.25 23.33 23.24 23.27 0.7M
2021-10-07 23.13 23.27 23.13 23.15 0.8M
2021-10-06 22.92 23.15 22.85 23.12 0.9M
2021-10-05 22.79 22.93 22.79 22.87 0.5M
2021-10-04 23.10 23.16 22.97 22.98 0.7M
2021-10-01 22.82 22.93 22.71 22.91 0.7M
2021-09-30 22.91 22.97 22.77 22.77 1.2M
2021-09-29 22.87 22.94 22.78 22.80 0.6M
2021-09-28 22.98 22.98 22.86 22.95 0.6M
2021-09-27 23.25 23.40 23.25 23.33 0.4M
2021-09-24 22.92 22.99 22.89 22.90 0.4M
2021-09-23 23.18 23.31 23.17 23.24 0.5M
2021-09-22 23.00 23.14 22.91 22.92 1.2M
2021-09-21 23.07 23.12 22.93 22.93 0.7M
2021-09-20 23.00 23.03 22.78 22.89 1.0M
2021-09-17 23.32 23.32 23.20 23.21 0.4M
2021-09-16 23.23 23.30 23.15 23.26 0.3M
2021-09-15 23.23 23.38 23.20 23.38 0.4M
2021-09-14 23.43 23.44 23.19 23.23 0.5M
2021-09-13 23.32 23.32 23.20 23.28 0.8M
2021-09-10 23.59 23.59 23.31 23.32 0.7M
2021-09-09 23.33 23.35 23.24 23.30 1.1M
2021-09-08 23.30 23.30 23.14 23.18 0.6M
2021-09-07 23.49 23.55 23.45 23.46 0.3M
2021-09-03 23.41 23.45 23.38 23.42 0.4M
2021-09-02 23.34 23.45 23.34 23.43 0.5M
2021-09-01 23.33 23.41 23.32 23.32 0.9M
2021-08-31 23.17 23.17 23.06 23.10 1.6M
2021-08-30 23.34 23.43 23.34 23.40 0.5M
2021-08-27 23.10 23.28 23.06 23.26 0.4M
2021-08-26 23.22 23.24 23.13 23.16 0.7M
2021-08-25 23.20 23.30 23.19 23.27 0.3M
2021-08-24 23.17 23.29 23.17 23.25 0.2M
2021-08-23 23.08 23.14 23.04 23.10 0.6M
2021-08-20 23.24 23.34 23.21 23.32 1.4M
2021-08-19 22.99 23.18 22.97 23.09 1.4M
2021-08-18 23.35 23.49 23.32 23.35 0.7M
2021-08-17 23.09 23.23 23.07 23.18 0.7M
2021-08-16 23.55 23.60 23.48 23.59 0.8M
2021-08-13 23.62 23.65 23.58 23.62 0.4M
2021-08-12 23.65 23.65 23.53 23.63 0.6M
2021-08-11 23.67 23.67 23.58 23.64 0.5M
2021-08-10 23.75 23.82 23.74 23.79 0.5M
2021-08-09 23.57 23.60 23.52 23.57 0.5M
2021-08-06 23.64 23.65 23.54 23.58 1.0M
2021-08-05 23.61 23.71 23.60 23.66 0.6M
2021-08-04 23.67 23.75 23.62 23.65 0.7M
2021-08-03 23.20 23.37 23.17 23.37 0.9M
2021-08-02 23.31 23.38 23.16 23.19 1.1M
2021-07-30 23.54 23.63 23.45 23.49 0.4M
2021-07-29 23.48 23.58 23.48 23.56 0.6M
2021-07-28 23.16 23.25 23.07 23.20 1.0M
2021-07-27 23.11 23.14 22.98 23.12 0.9M
2021-07-26 23.08 23.20 23.08 23.20 0.5M
2021-07-23 23.19 23.20 23.11 23.18 0.4M
2021-07-22 23.27 23.31 23.15 23.19 0.8M
2021-07-21 22.68 22.92 22.68 22.90 1.0M
2021-07-20 22.57 22.88 22.56 22.83 0.3M
2021-07-19 22.63 22.64 22.48 22.56 0.9M
2021-07-16 23.10 23.11 22.83 22.90 0.9M
2021-07-15 22.97 23.03 22.92 23.00 0.6M
2021-07-14 23.31 23.31 23.16 23.21 0.4M
2021-07-13 23.28 23.37 23.23 23.27 0.4M
2021-07-12 23.19 23.32 23.17 23.29 0.6M
2021-07-09 23.01 23.19 23.01 23.19 0.5M
2021-07-08 22.64 22.75 22.58 22.72 1.7M
2021-07-07 23.16 23.18 23.04 23.12 1.2M
2021-07-06 23.57 23.63 23.45 23.57 0.9M
2021-07-02 23.08 23.13 23.02 23.12 0.6M
2021-07-01 23.13 23.18 23.08 23.17 1.4M
2021-06-30 23.25 23.29 23.18 23.24 1.1M
2021-06-29 22.85 22.93 22.85 22.93 0.8M
2021-06-28 23.24 23.24 23.11 23.14 1.1M
2021-06-25 23.23 23.23 23.13 23.21 0.7M
2021-06-24 23.03 23.12 23.03 23.12 0.6M
2021-06-23 23.02 23.07 22.92 22.93 1.1M
2021-06-22 22.88 22.98 22.81 22.92 1.4M
2021-06-21 23.03 23.30 22.98 23.26 0.7M
2021-06-18 23.07 23.07 22.93 22.93 0.5M
2021-06-17 23.29 23.35 23.13 23.27 0.8M
2021-06-16 23.55 23.56 23.29 23.39 1.1M
2021-06-15 23.89 23.94 23.71 23.77 0.8M
2021-06-14 23.63 23.70 23.61 23.70 0.4M
2021-06-11 23.76 23.78 23.66 23.75 0.5M
2021-06-10 23.88 23.93 23.83 23.89 0.4M
2021-06-09 24.03 24.04 23.96 23.99 0.5M
2021-06-08 24.08 24.13 24.01 24.10 0.4M
2021-06-07 24.13 24.15 24.04 24.15 0.5M
2021-06-04 23.93 24.03 23.87 24.03 0.5M
2021-06-03 23.88 23.88 23.74 23.80 0.8M
2021-06-02 23.87 23.98 23.85 23.98 0.5M
2021-06-01 24.17 24.19 24.06 24.10 0.8M
2021-05-28 24.09 24.15 24.06 24.08 0.6M
2021-05-27 23.93 24.13 23.93 24.11 0.9M
2021-05-26 23.60 23.70 23.60 23.69 0.4M
2021-05-25 23.75 23.77 23.58 23.68 0.6M
2021-05-24 23.55 23.65 23.55 23.59 0.6M
2021-05-21 23.43 23.48 23.35 23.42 0.5M
2021-05-20 23.29 23.44 23.29 23.40 0.5M
2021-05-19 23.10 23.38 23.02 23.35 1.1M
2021-05-18 23.64 23.66 23.53 23.53 0.7M
2021-05-17 22.98 23.09 22.94 23.09 0.7M
2021-05-14 22.94 23.06 22.94 22.99 0.9M
2021-05-13 22.88 23.06 22.85 23.04 0.8M
2021-05-12 23.30 23.39 23.02 23.06 1.0M
2021-05-11 23.32 23.57 23.32 23.50 1.1M
2021-05-10 23.99 24.03 23.79 23.81 0.7M
2021-05-07 23.95 24.22 23.95 24.22 0.6M
2021-05-06 23.62 23.67 23.55 23.67 0.6M
2021-05-05 23.39 23.48 23.34 23.48 0.5M
2021-05-04 23.41 23.47 23.23 23.30 0.6M
2021-05-03 23.66 23.77 23.62 23.77 0.5M
2021-04-30 24.06 24.08 23.88 23.93 0.3M
2021-04-29 24.13 24.13 23.95 24.06 0.3M
2021-04-28 24.05 24.22 24.05 24.15 0.5M
2021-04-27 24.04 24.07 24.00 24.05 0.6M
2021-04-26 23.96 24.04 23.94 24.02 0.6M
2021-04-23 23.74 23.90 23.70 23.86 0.9M
2021-04-22 23.78 23.80 23.48 23.49 0.9M
2021-04-21 23.33 23.62 23.33 23.61 0.5M
2021-04-20 23.69 23.70 23.41 23.47 0.7M
2021-04-19 23.88 23.92 23.82 23.87 0.6M
2021-04-16 23.80 23.84 23.77 23.83 0.3M
2021-04-15 23.67 23.75 23.67 23.74 0.5M
2021-04-14 23.58 23.66 23.54 23.60 0.9M
2021-04-13 23.57 23.64 23.57 23.64 0.4M
2021-04-12 23.49 23.52 23.45 23.50 0.6M
2021-04-09 23.60 23.62 23.54 23.59 0.5M
2021-04-08 23.60 23.65 23.56 23.62 0.7M
2021-04-07 23.68 23.71 23.60 23.65 0.9M
2021-04-06 23.72 23.82 23.66 23.70 0.8M
2021-04-05 23.68 23.73 23.63 23.71 0.5M
2021-04-01 23.60 23.70 23.54 23.67 0.7M
2021-03-31 23.40 23.52 23.37 23.42 0.8M
2021-03-30 23.44 23.58 23.42 23.57 0.7M
2021-03-29 23.42 23.49 23.33 23.46 0.5M
2021-03-26 23.23 23.50 23.21 23.46 1.5M
2021-03-25 22.97 23.15 22.96 23.11 0.7M
2021-03-24 22.99 23.13 22.93 22.95 0.7M
2021-03-23 23.01 23.03 22.77 22.79 0.7M
2021-03-22 23.19 23.23 23.12 23.14 1.0M
2021-03-19 23.02 23.16 22.97 23.12 1.0M
2021-03-18 23.04 23.20 22.96 22.98 0.7M
2021-03-17 22.87 23.09 22.83 23.04 0.9M
2021-03-16 22.83 22.86 22.77 22.81 0.6M
2021-03-15 22.83 22.85 22.70 22.81 0.6M
2021-03-12 22.74 22.86 22.68 22.86 0.6M
2021-03-11 22.89 23.00 22.82 22.97 0.6M
2021-03-10 22.68 22.73 22.55 22.71 1.1M
2021-03-09 22.90 22.98 22.84 22.91 0.8M
2021-03-08 22.71 22.83 22.60 22.67 0.9M
2021-03-05 22.78 22.88 22.46 22.84 1.1M
2021-03-04 22.68 22.80 22.36 22.50 1.3M
2021-03-03 22.57 22.62 22.39 22.40 1.0M
2021-03-02 22.49 22.54 22.36 22.52 1.1M
2021-03-01 22.49 22.72 22.49 22.65 1.4M
2021-02-26 22.35 22.38 22.05 22.07 1.0M
2021-02-25 22.60 22.67 22.12 22.13 1.0M
2021-02-24 22.14 22.46 22.09 22.46 1.0M
2021-02-23 21.89 22.09 21.74 22.07 1.0M
2021-02-22 21.90 22.07 21.89 21.95 0.6M
2021-02-19 21.93 22.03 21.87 21.90 0.5M
2021-02-18 21.91 21.96 21.78 21.95 0.5M
2021-02-17 22.01 22.09 21.95 22.07 0.4M
2021-02-16 22.11 22.16 22.05 22.10 0.7M
2021-02-12 22.05 22.22 22.05 22.20 0.4M
2021-02-11 22.09 22.16 22.04 22.13 0.6M
2021-02-10 22.11 22.15 21.91 21.95 0.6M
2021-02-09 22.04 22.19 22.03 22.18 0.6M
2021-02-08 21.91 22.05 21.91 22.03 1.4M
2021-02-05 21.66 21.74 21.58 21.74 0.8M
2021-02-04 21.60 21.70 21.51 21.68 0.9M
2021-02-03 21.79 21.83 21.69 21.79 1.2M
2021-02-02 21.74 21.82 21.63 21.80 0.9M
2021-02-01 21.56 21.65 21.47 21.64 1.0M
2021-01-29 21.77 21.84 21.48 21.54 1.4M
2021-01-28 21.87 22.14 21.87 22.07 0.7M
2021-01-27 22.05 22.07 21.86 21.90 1.4M
2021-01-26 22.11 22.18 22.01 22.17 0.6M
2021-01-25 22.24 22.30 22.02 22.29 1.1M
2021-01-22 22.35 22.43 22.28 22.39 1.1M
2021-01-21 22.74 22.77 22.65 22.77 1.0M
2021-01-20 22.52 22.64 22.49 22.64 0.3M
2021-01-19 22.53 22.53 22.43 22.48 0.5M
2021-01-15 22.48 22.49 22.34 22.43 0.8M
2021-01-14 22.59 22.73 22.59 22.69 1.0M
2021-01-13 22.44 22.50 22.38 22.43 1.1M
2021-01-12 22.34 22.50 22.27 22.46 0.7M
2021-01-11 22.29 22.37 22.27 22.30 0.8M
2021-01-08 22.65 22.78 22.47 22.74 1.2M
2021-01-07 21.92 22.12 21.92 22.10 1.4M
2021-01-06 21.75 22.06 21.71 22.04 1.1M
2021-01-05 21.61 21.79 21.61 21.76 1.0M
2021-01-04 21.81 21.87 21.51 21.56 1.0M