EWS Price Insights

iShares MSCI Singapore ETF (EWS)

21.60 +0.12 (+0.56%) USD | NYSEARCA | Nov 05, 10:30

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	21.51	21.63	21.46	21.48	403983.0
Nov 01, 2024	21.46	21.50	21.34	21.37	2.304M
Oct 31, 2024	21.40	21.44	21.22	21.36	514956.0
Oct 30, 2024	21.40	21.50	21.34	21.44	400615.0
Oct 29, 2024	21.70	21.73	21.61	21.63	416020.0
Oct 28, 2024	21.78	21.85	21.72	21.81	390132.0
Oct 25, 2024	21.93	21.93	21.74	21.74	474197.0
Oct 24, 2024	21.89	21.92	21.80	21.89	415274.0
Oct 23, 2024	21.85	21.87	21.76	21.79	1.076M
Oct 22, 2024	21.86	21.92	21.85	21.90	836920.0
Oct 21, 2024	21.92	21.96	21.78	21.88	452475.0
Oct 18, 2024	22.16	22.16	22.04	22.11	4.409M
Oct 17, 2024	22.04	22.04	21.96	21.96	399611.0
Oct 16, 2024	21.82	21.89	21.82	21.88	483799.0
Oct 15, 2024	21.93	21.95	21.79	21.89	1.878M
Oct 14, 2024	22.04	22.14	21.99	22.09	295547.0
Oct 11, 2024	21.84	21.97	21.83	21.96	201230.0
Oct 10, 2024	21.79	21.83	21.68	21.83	234294.0
Oct 09, 2024	21.88	21.94	21.85	21.94	149227.0
Oct 08, 2024	21.88	21.90	21.76	21.83	249641.0
Oct 07, 2024	21.86	21.92	21.80	21.85	324346.0
Oct 04, 2024	21.85	21.92	21.82	21.92	85060.00
Oct 03, 2024	21.84	21.92	21.80	21.83	326616.0
Oct 02, 2024	22.17	22.17	21.97	22.10	262817.0
Oct 01, 2024	22.11	22.15	21.96	22.07	474934.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

15.29

Minimum

Mar 23 2020

24.90

Maximum

Nov 07 2019

20.23

Average

19.46

Median

Jul 15 2020

Price Benchmarks