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
2025-09-26 28.34 28.37 28.14 28.35 0.6M
2025-09-25 28.25 28.31 28.14 28.24 0.6M
2025-09-24 28.42 28.55 28.39 28.41 0.4M
2025-09-23 28.90 28.95 28.64 28.67 0.5M
2025-09-22 28.80 28.95 28.75 28.93 0.2M
2025-09-19 28.79 28.84 28.74 28.83 0.2M
2025-09-18 28.63 28.80 28.60 28.79 0.3M
2025-09-17 28.92 28.93 28.59 28.73 1.0M
2025-09-16 28.96 29.02 28.76 28.92 0.5M
2025-09-15 29.07 29.07 28.91 29.00 0.5M
2025-09-12 28.89 29.09 28.85 29.01 1.0M
2025-09-11 28.88 29.18 28.88 29.15 0.6M
2025-09-10 28.94 28.96 28.86 28.94 0.4M
2025-09-09 28.40 28.54 28.33 28.54 0.3M
2025-09-08 28.61 28.66 28.50 28.61 0.4M
2025-09-05 28.57 28.60 28.28 28.53 1.0M
2025-09-04 28.00 28.32 28.00 28.29 0.9M
2025-09-03 27.90 28.03 27.85 28.02 0.6M
2025-09-02 27.98 28.10 27.87 28.00 0.5M
2025-08-29 28.01 28.15 27.99 28.10 0.3M
2025-08-28 27.89 28.02 27.82 28.02 0.7M
2025-08-27 27.83 27.93 27.80 27.89 0.5M
2025-08-26 27.98 28.05 27.95 28.04 0.3M
2025-08-25 28.07 28.21 28.07 28.10 0.3M
2025-08-22 27.84 28.32 27.84 28.27 0.4M
2025-08-21 27.64 27.74 27.61 27.68 0.3M
2025-08-20 27.64 27.68 27.48 27.68 0.3M
2025-08-19 27.66 27.85 27.60 27.64 0.4M
2025-08-18 27.54 27.55 27.44 27.55 0.4M
2025-08-15 27.68 27.83 27.68 27.74 0.3M
2025-08-14 27.77 27.78 27.66 27.73 0.3M
2025-08-13 28.01 28.20 28.00 28.09 1.9M
2025-08-12 27.43 27.84 27.38 27.81 0.6M
2025-08-11 26.96 27.06 26.92 26.92 0.2M
2025-08-08 27.12 27.14 27.03 27.09 0.3M
2025-08-07 27.11 27.20 27.02 27.17 0.7M
2025-08-06 27.00 27.00 26.83 26.91 0.2M
2025-08-05 26.99 26.99 26.70 26.79 0.5M
2025-08-04 26.81 26.96 26.81 26.96 0.6M
2025-08-01 26.60 26.60 26.34 26.53 0.8M
2025-07-31 26.61 26.61 26.42 26.47 0.5M
2025-07-30 26.97 26.97 26.71 26.77 0.7M
2025-07-29 27.08 27.14 26.98 27.03 0.6M
2025-07-28 27.24 27.26 27.12 27.18 0.4M
2025-07-25 27.33 27.48 27.25 27.48 0.3M
2025-07-24 27.54 27.56 27.43 27.49 0.6M
2025-07-23 27.24 27.36 27.19 27.35 0.8M
2025-07-22 27.03 27.17 26.86 27.16 0.4M
2025-07-21 27.44 27.44 27.10 27.16 1.2M
2025-07-18 27.25 27.36 27.20 27.24 0.5M
2025-07-17 26.92 27.15 26.85 27.15 0.3M
2025-07-16 26.66 26.94 26.57 26.89 1.0M
2025-07-15 26.52 26.59 26.47 26.56 0.5M
2025-07-14 26.33 26.49 26.32 26.49 0.8M
2025-07-11 26.24 26.30 26.21 26.24 0.3M
2025-07-10 26.32 26.32 26.12 26.31 0.2M
2025-07-09 26.15 26.35 26.11 26.34 0.6M
2025-07-08 26.19 26.19 25.99 26.08 0.3M
2025-07-07 25.94 26.08 25.90 25.97 0.6M
2025-07-03 25.88 25.97 25.84 25.88 1.4M
2025-07-02 25.87 25.94 25.84 25.89 0.7M
2025-07-01 26.04 26.06 25.78 25.80 0.5M
2025-06-30 25.88 26.02 25.79 25.98 0.8M
2025-06-27 25.77 25.93 25.76 25.91 0.8M
2025-06-26 25.70 25.84 25.56 25.81 0.5M
2025-06-25 25.54 25.54 25.43 25.48 0.2M
2025-06-24 25.30 25.53 25.28 25.47 0.3M
2025-06-23 24.91 25.19 24.85 25.19 0.8M
2025-06-20 25.49 25.49 25.07 25.10 0.5M
2025-06-18 25.47 25.50 25.34 25.39 0.3M
2025-06-17 25.61 25.67 25.49 25.50 0.6M
2025-06-16 25.44 25.65 25.44 25.49 0.3M
2025-06-13 25.71 25.92 25.71 25.74 0.2M
2025-06-12 25.86 25.91 25.81 25.90 0.2M
2025-06-11 25.91 25.93 25.76 25.76 0.8M
2025-06-10 26.19 26.19 25.88 25.89 0.5M
2025-06-09 26.31 26.31 26.14 26.21 0.3M
2025-06-06 26.48 26.48 26.26 26.31 0.3M
2025-06-05 26.30 26.37 26.24 26.35 0.4M
2025-06-04 25.95 26.16 25.95 26.14 0.2M
2025-06-03 25.99 26.03 25.90 26.01 0.4M
2025-06-02 25.82 26.03 25.73 26.03 0.8M
2025-05-30 25.71 25.77 25.59 25.74 0.5M
2025-05-29 26.01 26.01 25.80 25.88 0.3M
2025-05-28 26.01 26.03 25.93 26.00 1.2M
2025-05-27 25.99 26.14 25.91 25.99 0.7M
2025-05-23 25.48 25.82 25.40 25.79 0.7M
2025-05-22 25.68 25.79 25.60 25.70 1.1M
2025-05-21 25.71 25.75 25.52 25.59 0.5M
2025-05-20 25.60 25.70 25.60 25.67 0.4M
2025-05-19 25.54 25.70 25.50 25.68 0.2M
2025-05-16 25.60 25.68 25.55 25.67 0.5M
2025-05-15 25.47 25.59 25.43 25.59 0.3M
2025-05-14 25.19 25.28 25.11 25.25 0.7M
2025-05-13 25.08 25.23 24.94 25.21 0.8M
2025-05-12 25.19 25.19 24.99 25.12 0.3M
2025-05-09 25.12 25.12 24.89 24.94 0.4M
2025-05-08 24.91 24.91 24.71 24.74 0.7M
2025-05-07 25.00 25.06 24.88 24.96 0.5M
2025-05-06 24.99 25.11 24.93 25.03 0.3M
2025-05-05 24.95 25.08 24.95 25.04 0.6M
2025-05-02 24.86 24.93 24.79 24.89 0.3M
2025-05-01 24.20 24.47 24.20 24.39 1.9M
2025-04-30 24.14 24.38 24.01 24.33 0.6M
2025-04-29 24.15 24.17 24.03 24.17 0.3M
2025-04-28 23.94 24.17 23.94 24.17 0.3M
2025-04-25 23.86 24.00 23.78 24.00 0.5M
2025-04-24 23.68 24.03 23.68 24.03 0.3M
2025-04-23 23.70 23.90 23.52 23.55 0.7M
2025-04-22 23.41 23.70 23.34 23.52 0.3M
2025-04-21 23.33 23.36 23.04 23.15 0.8M
2025-04-17 23.02 23.19 22.97 23.10 0.8M
2025-04-16 22.57 22.78 22.55 22.62 0.5M
2025-04-15 22.34 22.45 22.32 22.34 0.6M
2025-04-14 22.10 22.20 21.92 22.12 6.2M
2025-04-11 21.59 22.12 21.56 22.08 1.1M
2025-04-10 21.78 21.92 21.27 21.53 1.7M
2025-04-09 20.28 22.42 20.24 22.24 4.7M
2025-04-08 21.10 21.10 20.08 20.22 2.2M
2025-04-07 20.73 21.43 20.57 20.78 4.2M
2025-04-04 22.19 22.23 21.71 21.84 1.4M
2025-04-03 23.71 23.71 23.35 23.39 1.2M
2025-04-02 23.64 24.00 23.64 23.96 0.5M
2025-04-01 23.72 23.90 23.67 23.84 0.5M
2025-03-31 23.51 23.77 23.44 23.76 0.5M
2025-03-28 24.08 24.08 23.84 23.87 0.9M
2025-03-27 24.00 24.25 23.94 24.17 0.5M
2025-03-26 24.06 24.12 23.89 23.96 0.4M
2025-03-25 24.02 24.07 23.95 24.04 0.5M
2025-03-24 23.81 23.87 23.77 23.83 0.6M
2025-03-21 23.73 23.77 23.68 23.76 0.2M
2025-03-20 23.65 23.74 23.60 23.73 0.2M
2025-03-19 23.62 23.85 23.61 23.77 0.3M
2025-03-18 23.64 23.69 23.46 23.57 0.6M
2025-03-17 23.45 23.70 23.45 23.65 0.6M
2025-03-14 23.15 23.33 23.14 23.28 0.5M
2025-03-13 23.09 23.15 22.99 23.01 0.7M
2025-03-12 23.20 23.20 22.99 23.11 0.7M
2025-03-11 23.05 23.17 22.81 23.05 0.6M
2025-03-10 23.62 23.66 23.19 23.33 1.4M
2025-03-07 23.85 23.90 23.56 23.83 0.7M
2025-03-06 24.10 24.13 23.82 23.82 0.5M
2025-03-05 23.68 24.17 23.68 24.13 1.3M
2025-03-04 23.33 23.61 23.16 23.47 0.9M
2025-03-03 23.59 23.66 23.19 23.25 0.6M
2025-02-28 23.26 23.33 23.11 23.25 0.6M
2025-02-27 23.46 23.46 23.23 23.25 0.2M
2025-02-26 23.33 23.55 23.33 23.42 0.3M
2025-02-25 23.46 23.47 23.21 23.33 0.3M
2025-02-24 23.50 23.58 23.39 23.47 0.2M
2025-02-21 23.70 23.76 23.46 23.52 0.4M
2025-02-20 23.89 23.90 23.64 23.76 0.2M
2025-02-19 23.82 23.82 23.73 23.75 0.3M
2025-02-18 23.77 23.88 23.75 23.86 0.4M
2025-02-14 23.49 23.51 23.42 23.50 0.3M
2025-02-13 23.27 23.52 23.26 23.52 2.3M
2025-02-12 23.09 23.28 23.00 23.26 3.9M
2025-02-11 22.93 23.14 22.90 23.11 0.3M
2025-02-10 23.00 23.09 22.99 23.08 0.5M
2025-02-07 23.00 23.08 22.81 22.89 0.4M
2025-02-06 22.71 22.76 22.67 22.75 0.5M
2025-02-05 22.73 22.76 22.66 22.70 0.8M
2025-02-04 22.59 22.80 22.59 22.72 0.3M
2025-02-03 22.34 22.57 22.31 22.48 0.8M
2025-01-31 22.78 22.79 22.52 22.58 0.7M
2025-01-30 22.61 22.74 22.58 22.67 0.4M
2025-01-29 22.53 22.57 22.46 22.51 0.3M
2025-01-28 22.31 22.50 22.28 22.50 0.4M
2025-01-27 22.34 22.47 22.34 22.41 0.4M
2025-01-24 22.40 22.43 22.33 22.39 0.3M
2025-01-23 22.27 22.35 22.22 22.27 0.6M
2025-01-22 22.24 22.25 22.14 22.18 0.3M
2025-01-21 22.15 22.29 22.13 22.29 0.5M
2025-01-17 22.01 22.16 21.95 22.02 0.3M
2025-01-16 21.82 21.98 21.82 21.90 0.4M
2025-01-15 21.86 21.93 21.75 21.83 0.6M
2025-01-14 21.67 21.79 21.64 21.77 0.3M
2025-01-13 21.50 21.65 21.45 21.65 0.7M
2025-01-10 21.73 21.74 21.53 21.68 1.2M
2025-01-08 22.24 22.32 22.16 22.29 0.8M
2025-01-07 22.15 22.19 21.97 22.00 0.5M
2025-01-06 22.18 22.18 22.09 22.13 0.3M
2025-01-03 21.79 21.90 21.77 21.86 0.3M
2025-01-02 21.90 21.90 21.69 21.75 0.6M