Singapore Ishares MSCI ETF (NY: EWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	22.80	22.84	22.64	22.74	847,896	-0.13(-0.57%)
Nov 21, 2024	22.78	22.89	22.75	22.87	383,850	+0.05(+0.22%)
Nov 20, 2024	22.78	22.83	22.68	22.82	376,731	-0.02(-0.09%)
Nov 19, 2024	22.59	22.89	22.55	22.84	854,868	+0.25(+1.11%)
Nov 18, 2024	22.31	22.60	22.31	22.59	917,100	+0.22(+0.98%)
Nov 15, 2024	22.36	22.38	22.28	22.37	898,067	+0.02(+0.09%)
Nov 14, 2024	22.45	22.50	22.33	22.35	360,134	+0.00(+0.00%)
Nov 13, 2024	22.41	22.41	22.29	22.35	719,081	+0.15(+0.68%)
Nov 12, 2024	22.27	22.36	22.20	22.20	524,987	+0.04(+0.18%)
Nov 11, 2024	22.18	22.22	22.14	22.16	517,772	-0.05(-0.23%)
Nov 08, 2024	22.25	22.27	22.09	22.21	450,623	-0.03(-0.13%)
Nov 07, 2024	22.22	22.34	22.12	22.24	602,190	+0.78(+3.63%)
Nov 06, 2024	21.39	21.48	21.25	21.46	298,556	-0.22(-1.01%)
Nov 05, 2024	21.59	21.68	21.57	21.68	353,423	+0.20(+0.93%)
Nov 04, 2024	21.51	21.63	21.46	21.48	403,983	+0.11(+0.51%)
Nov 01, 2024	21.46	21.50	21.34	21.37	2,304,418	+0.01(+0.05%)
Oct 31, 2024	21.40	21.44	21.23	21.36	514,956	-0.08(-0.37%)
Oct 30, 2024	21.40	21.50	21.34	21.44	400,715	-0.19(-0.88%)
Oct 29, 2024	21.70	21.73	21.61	21.63	416,020	-0.18(-0.83%)
Oct 28, 2024	21.78	21.85	21.73	21.81	390,130	+0.07(+0.32%)
Oct 25, 2024	21.93	21.93	21.74	21.74	474,197	-0.15(-0.69%)
Oct 24, 2024	21.89	21.91	21.80	21.89	415,274	+0.10(+0.46%)
Oct 23, 2024	21.85	21.87	21.76	21.79	1,075,622	-0.11(-0.50%)
Oct 22, 2024	21.86	21.91	21.85	21.90	836,915	+0.02(+0.09%)
Oct 21, 2024	21.92	21.95	21.78	21.88	452,375	-0.23(-1.04%)
Oct 18, 2024	22.16	22.16	22.04	22.11	4,408,639	+0.15(+0.68%)
Oct 17, 2024	22.04	22.04	21.95	21.96	399,611	+0.08(+0.37%)
Oct 16, 2024	21.82	21.89	21.82	21.88	483,799	-0.01(-0.05%)
Oct 15, 2024	21.93	21.95	21.79	21.89	1,877,930	-0.20(-0.91%)
Oct 14, 2024	22.04	22.14	21.99	22.09	295,547	+0.13(+0.59%)
Oct 11, 2024	21.84	21.97	21.83	21.96	201,230	+0.13(+0.60%)
Oct 10, 2024	21.79	21.83	21.68	21.83	234,294	-0.11(-0.50%)
Oct 09, 2024	21.88	21.94	21.85	21.94	149,227	+0.11(+0.50%)
Oct 08, 2024	21.88	21.90	21.77	21.83	249,641	-0.02(-0.09%)
Oct 07, 2024	21.86	21.92	21.80	21.85	324,346	-0.07(-0.32%)
Oct 04, 2024	21.85	21.92	21.82	21.92	85,068	+0.09(+0.41%)
Oct 03, 2024	21.84	21.91	21.80	21.83	326,616	-0.27(-1.22%)
Oct 02, 2024	22.17	22.17	21.97	22.10	263,352	+0.03(+0.14%)
Oct 01, 2024	22.11	22.15	21.96	22.07	474,934	-0.08(-0.36%)
Sep 30, 2024	22.31	22.32	22.07	22.15	376,109	-0.12(-0.54%)
Sep 27, 2024	22.27	22.37	22.25	22.27	222,508	+0.05(+0.23%)
Sep 26, 2024	22.13	22.28	22.13	22.22	284,031	+0.11(+0.50%)
Sep 25, 2024	22.23	22.23	22.05	22.11	329,653	-0.32(-1.43%)
Sep 24, 2024	22.34	22.43	22.32	22.43	540,136	+0.06(+0.27%)
Sep 23, 2024	22.30	22.42	22.29	22.37	341,979	+0.28(+1.27%)
Sep 20, 2024	22.10	22.10	21.98	22.09	191,508	-0.16(-0.72%)
Sep 19, 2024	22.19	22.27	22.08	22.25	209,986	+0.43(+1.97%)
Sep 18, 2024	21.86	22.07	21.81	21.82	218,439	+0.05(+0.23%)
Sep 17, 2024	21.77	21.78	21.66	21.77	257,212	+0.03(+0.14%)
Sep 16, 2024	21.69	21.74	21.62	21.74	190,439	+0.11(+0.51%)
Sep 13, 2024	21.60	21.66	21.56	21.63	218,967	+0.08(+0.37%)
Sep 12, 2024	21.39	21.56	21.34	21.55	572,178	+0.16(+0.75%)
Sep 11, 2024	21.25	21.41	21.16	21.39	361,802	+0.36(+1.71%)
Sep 10, 2024	21.00	21.04	20.93	21.03	374,788	+0.00(+0.00%)
Sep 09, 2024	20.94	21.07	20.93	21.03	435,356	+0.44(+2.14%)
Sep 06, 2024	20.84	20.86	20.54	20.59	301,212	-0.21(-1.01%)
Sep 05, 2024	20.84	20.87	20.75	20.80	322,912	+0.06(+0.29%)
Sep 04, 2024	20.62	20.78	20.62	20.74	310,764	+0.08(+0.39%)