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
2024-12-31 21.89 21.95 21.81 21.85 0.2M
2024-12-30 21.98 21.98 21.86 21.92 0.5M
2024-12-27 21.94 21.94 21.84 21.88 0.3M
2024-12-26 22.00 22.01 21.94 22.01 0.2M
2024-12-24 22.01 22.01 21.92 21.97 0.1M
2024-12-23 21.82 21.90 21.77 21.86 0.3M
2024-12-20 21.72 21.98 21.70 21.78 1.0M
2024-12-19 21.86 21.91 21.76 21.76 0.4M
2024-12-18 22.31 22.31 21.69 21.76 0.9M
2024-12-17 22.33 22.42 22.22 22.42 0.4M
2024-12-16 22.98 22.99 22.92 22.93 0.2M
2024-12-13 23.05 23.06 22.93 22.93 0.7M
2024-12-12 23.02 23.10 22.93 22.94 0.1M
2024-12-11 23.00 23.05 22.95 23.04 0.3M
2024-12-10 23.09 23.12 23.00 23.04 0.3M
2024-12-09 23.12 23.16 22.96 22.96 0.2M
2024-12-06 23.13 23.13 22.94 22.99 0.2M
2024-12-05 23.19 23.25 23.15 23.24 0.4M
2024-12-04 22.95 23.06 22.89 23.05 0.3M
2024-12-03 22.79 22.94 22.78 22.91 0.8M
2024-12-02 22.61 22.72 22.54 22.70 0.4M
2024-11-29 22.65 22.73 22.60 22.73 0.4M
2024-11-27 22.50 22.56 22.46 22.55 0.5M
2024-11-26 22.45 22.45 22.32 22.44 0.3M
2024-11-25 22.65 22.66 22.54 22.62 0.4M
2024-11-22 22.80 22.84 22.64 22.74 0.8M
2024-11-21 22.78 22.89 22.75 22.87 0.4M
2024-11-20 22.78 22.83 22.69 22.82 0.4M
2024-11-19 22.59 22.89 22.55 22.84 0.9M
2024-11-18 22.31 22.60 22.31 22.59 0.9M
2024-11-15 22.36 22.38 22.28 22.37 0.9M
2024-11-14 22.45 22.50 22.33 22.35 0.4M
2024-11-13 22.41 22.41 22.29 22.35 0.7M
2024-11-12 22.27 22.36 22.20 22.20 0.5M
2024-11-11 22.18 22.22 22.14 22.16 0.5M
2024-11-08 22.25 22.27 22.09 22.21 0.5M
2024-11-07 22.22 22.35 22.12 22.24 0.6M
2024-11-06 21.39 21.48 21.26 21.46 0.3M
2024-11-05 21.59 21.68 21.57 21.68 0.4M
2024-11-04 21.51 21.63 21.47 21.48 0.4M
2024-11-01 21.46 21.50 21.34 21.37 2.3M
2024-10-31 21.40 21.44 21.23 21.36 0.5M
2024-10-30 21.40 21.50 21.34 21.44 0.4M
2024-10-29 21.70 21.73 21.61 21.63 0.4M
2024-10-28 21.78 21.85 21.73 21.81 0.4M
2024-10-25 21.93 21.93 21.74 21.74 0.5M
2024-10-24 21.89 21.92 21.80 21.89 0.4M
2024-10-23 21.85 21.87 21.76 21.79 1.1M
2024-10-22 21.86 21.92 21.85 21.90 0.8M
2024-10-21 21.92 21.96 21.78 21.88 0.5M
2024-10-18 22.16 22.16 22.04 22.11 4.4M
2024-10-17 22.04 22.04 21.96 21.96 0.4M
2024-10-16 21.82 21.89 21.82 21.88 0.5M
2024-10-15 21.93 21.95 21.79 21.89 1.9M
2024-10-14 22.04 22.15 21.99 22.09 0.3M
2024-10-11 21.84 21.97 21.83 21.96 0.2M
2024-10-10 21.79 21.83 21.68 21.83 0.2M
2024-10-09 21.88 21.94 21.85 21.94 0.1M
2024-10-08 21.88 21.90 21.77 21.83 0.2M
2024-10-07 21.86 21.92 21.80 21.85 0.3M
2024-10-04 21.85 21.92 21.82 21.92 0.1M
2024-10-03 21.84 21.92 21.80 21.83 0.3M
2024-10-02 22.17 22.17 21.97 22.10 0.3M
2024-10-01 22.11 22.15 21.97 22.07 0.5M
2024-09-30 22.31 22.32 22.07 22.15 0.4M
2024-09-27 22.27 22.37 22.25 22.27 0.2M
2024-09-26 22.13 22.28 22.13 22.22 0.3M
2024-09-25 22.23 22.23 22.05 22.11 0.3M
2024-09-24 22.34 22.43 22.32 22.43 0.5M
2024-09-23 22.30 22.42 22.29 22.37 0.3M
2024-09-20 22.10 22.10 21.98 22.09 0.2M
2024-09-19 22.19 22.27 22.08 22.25 0.2M
2024-09-18 21.86 22.08 21.81 21.82 0.2M
2024-09-17 21.77 21.78 21.66 21.77 0.3M
2024-09-16 21.69 21.74 21.62 21.74 0.2M
2024-09-13 21.60 21.66 21.56 21.63 0.2M
2024-09-12 21.39 21.56 21.35 21.55 0.6M
2024-09-11 21.25 21.41 21.16 21.39 0.4M
2024-09-10 21.00 21.04 20.93 21.03 0.4M
2024-09-09 20.94 21.07 20.93 21.03 0.4M
2024-09-06 20.84 20.87 20.54 20.59 0.3M
2024-09-05 20.84 20.87 20.75 20.80 0.3M
2024-09-04 20.62 20.78 20.62 20.74 0.3M
2024-09-03 20.83 20.83 20.60 20.66 0.4M
2024-08-30 20.62 20.65 20.50 20.63 0.3M
2024-08-29 20.45 20.49 20.42 20.45 0.3M
2024-08-28 20.37 20.40 20.28 20.34 0.2M
2024-08-27 20.41 20.49 20.41 20.45 0.1M
2024-08-26 20.49 20.51 20.42 20.42 0.1M
2024-08-23 20.37 20.61 20.32 20.61 0.4M
2024-08-22 20.28 20.29 20.11 20.13 0.3M
2024-08-21 20.31 20.40 20.27 20.33 0.4M
2024-08-20 20.34 20.35 20.27 20.29 0.2M
2024-08-19 20.13 20.30 20.13 20.28 0.3M
2024-08-16 20.00 20.10 19.98 20.09 0.4M
2024-08-15 19.80 19.91 19.80 19.82 0.9M
2024-08-14 19.50 19.58 19.49 19.54 0.6M
2024-08-13 19.18 19.37 19.18 19.35 0.4M
2024-08-12 19.02 19.09 18.99 19.02 0.2M
2024-08-09 19.03 19.10 19.00 19.08 0.4M
2024-08-08 18.94 19.02 18.92 18.97 0.7M
2024-08-07 18.80 18.89 18.66 18.67 0.6M
2024-08-06 18.56 18.65 18.49 18.52 0.8M
2024-08-05 18.24 18.67 18.24 18.57 1.3M
2024-08-02 19.49 19.49 19.32 19.41 0.6M
2024-08-01 19.67 19.68 19.39 19.44 1.3M
2024-07-31 19.85 19.89 19.75 19.83 0.6M
2024-07-30 19.61 19.62 19.54 19.60 0.2M
2024-07-29 19.61 19.61 19.52 19.56 1.1M
2024-07-26 19.48 19.60 19.48 19.53 0.5M
2024-07-25 19.52 19.64 19.47 19.51 0.2M
2024-07-24 19.76 19.78 19.61 19.62 0.2M
2024-07-23 19.66 19.80 19.65 19.69 0.3M
2024-07-22 19.68 19.74 19.64 19.67 0.2M
2024-07-19 19.73 19.75 19.64 19.64 0.2M
2024-07-18 19.91 19.91 19.69 19.71 0.2M
2024-07-17 20.04 20.08 19.96 19.96 0.2M
2024-07-16 19.95 20.12 19.94 20.11 0.1M
2024-07-15 20.16 20.18 20.03 20.06 0.2M
2024-07-12 20.28 20.32 20.20 20.21 0.3M
2024-07-11 20.15 20.24 20.15 20.19 0.4M
2024-07-10 20.00 20.11 20.00 20.09 0.6M
2024-07-09 19.69 19.76 19.66 19.73 0.2M
2024-07-08 19.63 19.67 19.58 19.60 0.4M
2024-07-05 19.62 19.67 19.49 19.67 0.3M
2024-07-03 19.63 19.80 19.63 19.77 0.3M
2024-07-02 19.27 19.39 19.26 19.39 0.3M
2024-07-01 19.14 19.19 19.03 19.10 0.3M
2024-06-28 19.21 19.25 19.13 19.20 0.4M
2024-06-27 19.29 19.32 19.24 19.31 0.3M
2024-06-26 19.05 19.07 19.00 19.07 0.7M
2024-06-25 19.13 19.13 19.06 19.09 0.2M
2024-06-24 19.16 19.28 19.16 19.20 0.4M
2024-06-21 19.03 19.05 18.98 19.02 0.2M
2024-06-20 18.99 19.04 18.97 19.04 0.3M
2024-06-18 19.11 19.18 19.06 19.18 0.7M
2024-06-17 19.00 19.12 18.97 19.11 0.6M
2024-06-14 18.97 19.00 18.90 18.99 0.4M
2024-06-13 19.20 19.23 19.09 19.14 0.2M
2024-06-12 19.31 19.32 19.15 19.20 0.5M
2024-06-11 18.91 19.05 18.85 19.02 6.4M
2024-06-10 19.38 19.47 19.34 19.46 0.3M
2024-06-07 19.45 19.47 19.35 19.36 0.5M
2024-06-06 19.57 19.64 19.56 19.63 0.2M
2024-06-05 19.55 19.60 19.47 19.59 0.3M
2024-06-04 19.54 19.60 19.50 19.60 0.6M
2024-06-03 19.66 19.69 19.57 19.65 0.4M
2024-05-31 19.60 19.60 19.44 19.56 0.5M
2024-05-30 19.60 19.63 19.54 19.61 0.2M
2024-05-29 19.53 19.53 19.44 19.46 0.4M
2024-05-28 19.65 19.66 19.52 19.58 0.3M
2024-05-24 19.59 19.64 19.57 19.60 0.4M
2024-05-23 19.70 19.71 19.42 19.48 0.3M
2024-05-22 19.59 19.59 19.49 19.53 0.5M
2024-05-21 19.64 19.67 19.59 19.65 0.3M
2024-05-20 19.65 19.66 19.57 19.61 0.4M
2024-05-17 19.65 19.83 19.65 19.79 0.3M
2024-05-16 19.59 19.64 19.54 19.61 0.2M
2024-05-15 19.40 19.56 19.38 19.56 0.4M
2024-05-14 19.49 19.53 19.41 19.51 1.2M
2024-05-13 19.35 19.39 19.28 19.31 0.3M
2024-05-10 19.30 19.33 19.20 19.24 0.3M
2024-05-09 19.18 19.30 19.17 19.26 0.5M
2024-05-08 19.02 19.13 19.00 19.12 0.4M
2024-05-07 19.27 19.27 19.14 19.17 0.4M
2024-05-06 19.34 19.36 19.29 19.31 0.5M
2024-05-03 19.30 19.33 19.18 19.31 0.3M
2024-05-02 19.07 19.22 18.96 19.17 0.7M
2024-05-01 18.70 19.01 18.70 18.82 0.5M
2024-04-30 18.95 19.00 18.81 18.81 0.5M
2024-04-29 18.96 19.06 18.91 19.05 0.4M
2024-04-26 18.95 18.97 18.85 18.95 0.3M
2024-04-25 18.84 19.00 18.78 18.96 0.4M
2024-04-24 18.91 18.94 18.81 18.88 0.4M
2024-04-23 18.72 18.94 18.67 18.91 0.7M
2024-04-22 18.41 18.57 18.39 18.54 0.6M
2024-04-19 18.24 18.31 18.17 18.21 0.6M
2024-04-18 18.14 18.24 18.10 18.11 0.8M
2024-04-17 18.04 18.07 17.89 17.96 0.9M
2024-04-16 17.83 17.92 17.77 17.83 1.6M
2024-04-15 18.14 18.14 17.88 17.90 0.7M
2024-04-12 18.27 18.28 18.10 18.12 0.6M
2024-04-11 18.54 18.54 18.35 18.52 0.7M
2024-04-10 18.50 18.53 18.40 18.46 0.7M
2024-04-09 18.74 18.76 18.59 18.69 0.5M
2024-04-08 18.54 18.59 18.52 18.55 0.3M
2024-04-05 18.42 18.54 18.39 18.52 0.6M
2024-04-04 18.59 18.68 18.37 18.39 0.7M
2024-04-03 18.41 18.50 18.37 18.45 0.4M
2024-04-02 18.44 18.49 18.41 18.43 0.3M
2024-04-01 18.42 18.42 18.28 18.34 0.4M
2024-03-28 18.39 18.41 18.35 18.36 0.9M
2024-03-27 18.56 18.61 18.52 18.60 0.5M
2024-03-26 18.52 18.58 18.50 18.51 0.5M
2024-03-25 18.28 18.37 18.28 18.30 0.6M
2024-03-22 18.42 18.42 18.34 18.34 0.5M
2024-03-21 18.56 18.60 18.44 18.46 0.3M
2024-03-20 18.26 18.44 18.22 18.41 0.4M
2024-03-19 18.27 18.31 18.22 18.27 0.3M
2024-03-18 18.32 18.33 18.26 18.28 0.5M
2024-03-15 18.41 18.41 18.31 18.36 0.5M
2024-03-14 18.55 18.55 18.34 18.39 0.3M
2024-03-13 18.31 18.46 18.31 18.40 0.3M
2024-03-12 18.22 18.26 18.11 18.26 0.3M
2024-03-11 18.22 18.27 18.17 18.24 0.2M
2024-03-08 18.30 18.38 18.20 18.20 0.6M
2024-03-07 18.19 18.26 18.16 18.26 0.3M
2024-03-06 18.10 18.20 18.10 18.14 0.5M
2024-03-05 17.82 17.93 17.80 17.81 0.3M
2024-03-04 17.89 17.90 17.81 17.85 0.4M
2024-03-01 17.79 17.94 17.75 17.94 0.5M
2024-02-29 17.84 17.87 17.75 17.79 0.4M
2024-02-28 17.81 17.81 17.72 17.79 0.3M
2024-02-27 17.95 18.02 17.93 17.98 0.4M
2024-02-26 17.99 17.99 17.93 17.96 0.4M
2024-02-23 18.12 18.16 18.06 18.13 0.3M
2024-02-22 18.35 18.35 18.24 18.28 0.6M
2024-02-21 18.25 18.31 18.23 18.29 0.2M
2024-02-20 18.54 18.58 18.43 18.45 0.6M
2024-02-16 18.28 18.38 18.27 18.29 0.7M
2024-02-15 18.00 18.17 18.00 18.12 0.6M
2024-02-14 17.69 17.79 17.67 17.79 0.6M
2024-02-13 17.59 17.61 17.40 17.48 0.6M
2024-02-12 17.81 17.92 17.80 17.84 0.4M
2024-02-09 17.69 17.75 17.64 17.75 0.2M
2024-02-08 17.75 17.75 17.65 17.72 0.3M
2024-02-07 17.82 17.89 17.79 17.89 0.5M
2024-02-06 17.59 17.72 17.58 17.72 0.4M
2024-02-05 17.61 17.65 17.51 17.58 0.3M
2024-02-02 17.84 17.93 17.83 17.90 0.2M
2024-02-01 17.72 17.82 17.66 17.81 0.7M
2024-01-31 17.82 17.90 17.68 17.72 0.4M
2024-01-30 17.82 17.86 17.77 17.83 0.3M
2024-01-29 17.72 17.83 17.69 17.83 0.6M
2024-01-26 17.88 17.94 17.86 17.90 0.4M
2024-01-25 17.79 17.83 17.73 17.81 0.8M
2024-01-24 17.87 17.96 17.80 17.81 0.8M
2024-01-23 17.66 17.74 17.63 17.68 0.3M
2024-01-22 17.66 17.72 17.58 17.71 1.0M
2024-01-19 17.66 17.76 17.60 17.75 0.9M
2024-01-18 17.53 17.61 17.51 17.59 0.5M
2024-01-17 17.59 17.59 17.46 17.53 1.3M
2024-01-16 17.92 17.95 17.78 17.81 0.6M
2024-01-12 18.14 18.22 18.08 18.12 0.8M
2024-01-11 18.15 18.21 17.99 18.12 0.4M
2024-01-10 18.10 18.12 18.05 18.11 0.5M
2024-01-09 18.15 18.20 18.13 18.14 0.3M
2024-01-08 18.10 18.31 18.10 18.27 0.7M
2024-01-05 18.14 18.29 18.10 18.11 0.2M
2024-01-04 18.11 18.14 18.05 18.07 0.3M
2024-01-03 18.20 18.28 18.11 18.25 0.4M
2024-01-02 18.43 18.46 18.35 18.38 0.3M