EWS
AMEXMarket ClosediShares MSCI Singapore ETF
$26.71
$0.37 (-1.37%)
As of 10:33 AM
Open
$27.06
High
$27.07
Low
$26.70
Prev Close
$27.08
52W High
$29.65
52W Low
$20.08
Volume
851.56K
Mkt Cap
$659.74M
iShares MSCI Singapore ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $27.07 | $27.08 | $26.69 | $26.71 | 861,748 |
| 12/16/2025 | $26.99 | $27.11 | $26.94 | $27.08 | 1.23M |
| 12/15/2025 | $27.91 | $27.94 | $27.71 | $27.73 | 741,832 |
| 12/12/2025 | $27.97 | $28.03 | $27.60 | $27.74 | 779,599 |
| 12/11/2025 | $27.58 | $27.83 | $27.58 | $27.77 | 1.68M |
| 12/10/2025 | $27.55 | $27.62 | $27.42 | $27.58 | 944,533 |
| 12/9/2025 | $27.44 | $27.58 | $27.43 | $27.49 | 776,606 |
| 12/8/2025 | $27.72 | $27.72 | $27.38 | $27.48 | 926,500 |
| 12/5/2025 | $27.97 | $28.07 | $27.80 | $27.82 | 763,400 |
| 12/4/2025 | $28.06 | $28.06 | $27.90 | $28.02 | 477,100 |
| 12/3/2025 | $28.15 | $28.21 | $28.10 | $28.15 | 814,100 |
| 12/2/2025 | $28.08 | $28.23 | $28.03 | $28.20 | 821,727 |
| 12/1/2025 | $28.29 | $28.29 | $27.98 | $27.99 | 746,859 |
| 11/28/2025 | $28.21 | $28.43 | $28.18 | $28.39 | 577,623 |
| 11/26/2025 | $28.13 | $28.30 | $28.12 | $28.12 | 694,939 |
| 11/25/2025 | $27.93 | $28.01 | $27.78 | $27.99 | 652,827 |
| 11/24/2025 | $27.73 | $27.94 | $27.68 | $27.89 | 857,500 |
| 11/21/2025 | $27.52 | $27.73 | $27.34 | $27.62 | 961,921 |
| 11/20/2025 | $28.39 | $28.39 | $27.56 | $27.58 | 1.63M |
| 11/19/2025 | $28.34 | $28.41 | $28.14 | $28.22 | 1.05M |
| 11/18/2025 | $28.21 | $28.37 | $28.13 | $28.29 | 1.25M |
| 11/17/2025 | $28.32 | $28.57 | $28.21 | $28.33 | 989,100 |
| 11/14/2025 | $28.11 | $28.47 | $28.10 | $28.44 | 1.07M |
| 11/13/2025 | $28.67 | $28.70 | $28.24 | $28.29 | 1.41M |
| 11/12/2025 | $28.66 | $28.80 | $28.64 | $28.69 | 949,600 |
| 11/11/2025 | $29.15 | $29.17 | $28.75 | $28.78 | 1.30M |
| 11/10/2025 | $28.56 | $28.70 | $28.51 | $28.68 | 477,714 |
| 11/7/2025 | $28.31 | $28.44 | $28.12 | $28.42 | 620,852 |
| 11/6/2025 | $28.61 | $28.68 | $28.36 | $28.40 | 924,300 |
| 11/5/2025 | $28.10 | $28.29 | $28.08 | $28.16 | 659,700 |
| 11/4/2025 | $28.08 | $28.22 | $27.98 | $28.12 | 1.70M |
| 11/3/2025 | $28.47 | $28.51 | $28.41 | $28.47 | 1.68M |
| 10/31/2025 | $28.46 | $28.47 | $28.34 | $28.45 | 763,625 |
| 10/30/2025 | $28.35 | $28.58 | $28.28 | $28.41 | 883,731 |
| 10/29/2025 | $28.66 | $28.66 | $28.33 | $28.43 | 847,625 |
| 10/28/2025 | $28.87 | $28.89 | $28.74 | $28.81 | 597,483 |
| 10/27/2025 | $28.59 | $28.72 | $28.55 | $28.70 | 479,621 |
| 10/24/2025 | $28.40 | $28.42 | $28.32 | $28.36 | 396,143 |
| 10/23/2025 | $28.21 | $28.32 | $28.16 | $28.28 | 572,823 |
| 10/22/2025 | $28.05 | $28.16 | $27.89 | $28.00 | 838,341 |
| 10/21/2025 | $28.32 | $28.32 | $28.13 | $28.13 | 594,444 |
| 10/20/2025 | $28.28 | $28.42 | $28.22 | $28.38 | 847,527 |
| 10/17/2025 | $27.90 | $28.13 | $27.88 | $28.07 | 1.41M |
| 10/16/2025 | $28.31 | $28.31 | $27.91 | $27.98 | 1.47M |
| 10/15/2025 | $28.67 | $28.71 | $28.10 | $28.11 | 1.43M |
| 10/14/2025 | $28.25 | $28.58 | $28.14 | $28.41 | 829,201 |
| 10/13/2025 | $28.56 | $28.65 | $28.49 | $28.58 | 973,100 |
| 10/10/2025 | $29.03 | $29.10 | $28.32 | $28.33 | 1.50M |
| 10/9/2025 | $29.35 | $29.35 | $28.88 | $29.02 | 636,791 |
| 10/8/2025 | $29.39 | $29.43 | $29.33 | $29.41 | 365,200 |
| 10/7/2025 | $29.65 | $29.65 | $29.45 | $29.52 | 415,946 |
| 10/6/2025 | $29.09 | $29.32 | $29.09 | $29.24 | 1.22M |
| 10/3/2025 | $28.97 | $29.12 | $28.96 | $29.08 | 336,505 |
| 10/2/2025 | $28.95 | $28.95 | $28.65 | $28.92 | 474,200 |
| 10/1/2025 | $28.51 | $28.69 | $28.51 | $28.58 | 1.30M |
| 9/30/2025 | $28.40 | $28.48 | $28.27 | $28.34 | 1.09M |
| 9/29/2025 | $28.43 | $28.43 | $28.21 | $28.29 | 316,300 |
| 9/26/2025 | $28.34 | $28.37 | $28.14 | $28.35 | 573,727 |
| 9/25/2025 | $28.25 | $28.31 | $28.14 | $28.24 | 640,976 |
| 9/24/2025 | $28.42 | $28.55 | $28.39 | $28.41 | 446,400 |
| 9/23/2025 | $28.90 | $28.95 | $28.64 | $28.67 | 495,750 |
| 9/22/2025 | $28.80 | $28.95 | $28.75 | $28.93 | 236,000 |
| 9/19/2025 | $28.79 | $28.84 | $28.74 | $28.83 | 238,200 |