MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWS — iShares MSCI Singapore ETF
NYSE ArcaiShares MSCI Singapore ETF
$32.96
-0.24(-0.72%)
- O
- 32.96
- H
- 33.07
- L
- 32.89
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.96
Period Return+40.14%
Period High$34.60
Period Low$23.34
Avg Daily Volume833.5K
Total Trading Days365
EWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.96 | $33.07 | $32.89 | $32.96 | $-0.24 | -0.72% | 1,426,385 | $32.94 | $32.89 $33.07 |
| Oct 1, 2026 | $33.15 | $33.21 | $33.01 | $33.20 | $-0.06 | -0.18% | 1,698,934 | $33.12 | $33.01 $33.21 |
| Sep 30, 2026 | $33.35 | $33.40 | $33.23 | $33.26 | $-0.17 | -0.51% | 806,003 | $33.32 | $33.23 $33.40 |
| Sep 29, 2026 | $33.48 | $33.48 | $33.28 | $33.43 | $-0.13 | -0.39% | 1,005,672 | $33.38 | $33.28 $33.48 |
| Sep 28, 2026 | $33.52 | $33.67 | $33.44 | $33.56 | +$0.03 | +0.09% | 754,995 | $33.55 | $33.44 $33.67 |
| Sep 25, 2026 | $33.48 | $33.58 | $33.43 | $33.53 | +$0.26 | +0.78% | 866,704 | $33.51 | $33.43 $33.58 |
| Sep 24, 2026 | $33.27 | $33.35 | $33.13 | $33.27 | $-0.06 | -0.18% | 664,442 | $33.25 | $33.13 $33.35 |
| Sep 23, 2026 | $33.34 | $33.39 | $33.25 | $33.33 | $-0.26 | -0.77% | 1,170,208 | $33.31 | $33.25 $33.39 |
| Sep 22, 2026 | $33.65 | $33.73 | $33.43 | $33.59 | +$0.43 | +1.30% | 2,186,075 | $33.57 | $33.43 $33.73 |
| Sep 21, 2026 | $33.18 | $33.19 | $32.99 | $33.16 | +$0.36 | +1.10% | 1,286,066 | $33.12 | $32.99 $33.19 |
| Sep 18, 2026 | $32.69 | $32.83 | $32.65 | $32.80 | $-0.24 | -0.73% | 1,198,387 | $32.74 | $32.65 $32.83 |
| Sep 17, 2026 | $33.13 | $33.13 | $33.01 | $33.04 | +$0.32 | +0.98% | 715,268 | $33.05 | $33.01 $33.13 |
| Sep 16, 2026 | $32.96 | $33.02 | $32.58 | $32.72 | $-0.41 | -1.24% | 1,447,452 | $32.82 | $32.58 $33.02 |
| Sep 15, 2026 | $33.32 | $33.32 | $33.09 | $33.13 | $-0.51 | -1.52% | 2,039,228 | $33.15 | $33.09 $33.32 |
| Sep 14, 2026 | $33.53 | $33.72 | $33.42 | $33.64 | +$0.02 | +0.06% | 2,923,439 | $33.61 | $33.42 $33.72 |
| Sep 11, 2026 | $33.66 | $33.69 | $33.56 | $33.62 | +$0.25 | +0.75% | 1,012,907 | $33.62 | $33.56 $33.69 |
| Sep 10, 2026 | $33.36 | $33.49 | $33.26 | $33.37 | $-0.40 | -1.18% | 1,664,097 | $33.40 | $33.26 $33.49 |
| Sep 9, 2026 | $33.95 | $33.95 | $33.72 | $33.77 | $-0.50 | -1.46% | 3,224,853 | $33.87 | $33.72 $33.95 |
| Sep 8, 2026 | $34.36 | $34.39 | $34.25 | $34.27 | $-0.30 | -0.87% | 1,236,228 | $34.32 | $34.25 $34.39 |
| Sep 4, 2026 | $34.51 | $34.60 | $34.49 | $34.57 | +$0.28 | +0.82% | 861,505 | $34.56 | $34.49 $34.60 |
| Sep 3, 2026 | $34.24 | $34.32 | $34.16 | $34.29 | +$0.09 | +0.26% | 555,972 | $34.26 | $34.16 $34.32 |
| Sep 2, 2026 | $34.04 | $34.20 | $34.02 | $34.20 | +$0.48 | +1.42% | 841,957 | $34.13 | $34.02 $34.20 |
| Sep 1, 2026 | $33.77 | $33.97 | $33.72 | $33.72 | $-0.45 | -1.32% | 759,132 | $33.78 | $33.72 $33.97 |
| Aug 31, 2026 | $34.27 | $34.27 | $34.11 | $34.17 | +$0.24 | +0.71% | 541,014 | $34.16 | $34.11 $34.27 |
| Aug 28, 2026 | $34.00 | $34.11 | $33.83 | $33.93 | $-0.05 | -0.15% | 350,983 | $33.95 | $33.83 $34.11 |
| Aug 27, 2026 | $33.93 | $33.98 | $33.83 | $33.98 | $-0.19 | -0.56% | 1,483,656 | $33.92 | $33.83 $33.98 |
| Aug 26, 2026 | $34.21 | $34.23 | $34.07 | $34.17 | $-0.07 | -0.20% | 737,747 | $34.16 | $34.07 $34.23 |
| Aug 25, 2026 | $34.09 | $34.25 | $34.09 | $34.24 | +$0.50 | +1.48% | 635,210 | $34.20 | $34.09 $34.25 |
| Aug 24, 2026 | $33.73 | $33.79 | $33.63 | $33.74 | $-0.03 | -0.09% | 689,474 | $33.72 | $33.63 $33.79 |
| Aug 21, 2026 | $33.74 | $33.83 | $33.74 | $33.77 | +$0.15 | +0.45% | 512,024 | $33.78 | $33.74 $33.83 |