iShares MSCI Singapore ETF (EWS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.23	33.29	33.19	33.25	+2.15%	940,400
2026-08-06	32.72	32.72	32.51	32.55	+0.68%	1,146,100
2026-08-05	32.35	32.46	32.19	32.33	-0.83%	2,302,400
2026-08-04	32.59	32.65	32.48	32.60	+0.68%	1,000,900
2026-08-03	32.24	32.38	32.20	32.38	+0.31%	2,137,100
2026-07-31	32.22	32.30	32.01	32.28	-0.40%	1,381,600
2026-07-30	32.48	32.52	32.33	32.41	+0.19%	1,203,900
2026-07-29	32.46	32.75	32.27	32.35	+0.81%	1,255,800
2026-07-28	31.94	32.16	31.89	32.09	+0.66%	541,700
2026-07-27	31.86	31.94	31.77	31.88	+0.73%	593,300
2026-07-24	31.76	31.83	31.57	31.65	+0.67%	1,101,900
2026-07-23	31.48	31.55	31.29	31.44	-1.78%	2,166,200
2026-07-22	32.04	32.08	31.95	32.01	+1.27%	912,000
2026-07-21	31.59	31.62	31.47	31.61	+0.80%	571,994
2026-07-20	31.39	31.46	31.32	31.36	-0.38%	1,094,459
2026-07-17	31.46	31.57	31.32	31.48	-0.98%	1,027,700
2026-07-16	31.85	31.93	31.76	31.79	-0.93%	706,000
2026-07-15	32.04	32.17	31.98	32.09	+1.45%	998,400
2026-07-14	31.63	31.85	31.60	31.63	+0.64%	700,800
2026-07-13	31.52	31.65	31.35	31.43	-0.66%	864,000
2026-07-10	31.52	31.71	31.47	31.64	+0.89%	878,700
2026-07-09	31.12	31.43	31.12	31.36	+1.13%	3,377,900
2026-07-08	30.88	31.04	30.73	31.01	+1.14%	920,900
2026-07-07	30.73	30.83	30.55	30.66	+1.25%	1,432,700
2026-07-06	30.14	30.32	30.06	30.28	+0.40%	709,600
2026-07-02	30.29	30.43	30.04	30.16	+1.55%	568,000
2026-07-01	29.47	29.80	29.37	29.70	+0.30%	641,000
2026-06-30	29.54	29.65	29.43	29.61	-0.74%	1,388,800
2026-06-29	29.63	29.83	29.59	29.83	+0.57%	534,200
2026-06-26	29.45	29.80	29.45	29.66	+0.30%	309,100
2026-06-25	29.74	29.74	29.49	29.57	-0.27%	470,400
2026-06-24	29.56	29.70	29.51	29.65	+0.07%	341,100
2026-06-23	29.55	29.77	29.44	29.63	-0.54%	400,900
2026-06-22	29.87	29.89	29.79	29.79	+0.00%	668,300
2026-06-18	29.89	29.89	29.69	29.79	+0.68%	820,800
2026-06-17	29.81	29.93	29.55	29.59	+0.78%	755,800
2026-06-16	29.40	29.47	29.34	29.36	+1.52%	380,900
2026-06-15	29.00	29.05	28.91	28.92	-0.79%	743,900
2026-06-12	29.15	29.24	29.02	29.15	+0.07%	703,140
2026-06-11	28.75	29.16	28.66	29.13	+2.10%	840,229
2026-06-10	28.66	28.78	28.50	28.53	-1.18%	765,146
2026-06-09	29.08	29.16	28.55	28.87	+0.63%	2,065,392
2026-06-08	28.75	28.81	28.66	28.69	+0.07%	1,073,639
2026-06-05	29.25	29.28	28.54	28.67	-3.44%	3,815,046
2026-06-04	29.49	29.71	29.49	29.69	-0.27%	625,774
2026-06-03	29.95	29.95	29.70	29.77	-0.70%	1,329,100
2026-06-02	29.94	30.02	29.86	29.98	+0.94%	1,305,900
2026-06-01	29.35	29.82	29.34	29.70	+0.71%	2,830,700
2026-05-29	29.47	29.61	29.41	29.49	+0.20%	1,192,300
2026-05-28	29.30	29.48	29.17	29.43	+0.41%	1,035,600
2026-05-27	29.31	29.33	29.23	29.31	-0.34%	763,800
2026-05-26	29.30	29.44	29.30	29.41	-0.20%	1,102,700
2026-05-22	29.55	29.60	29.45	29.47	-0.14%	333,800
2026-05-21	29.30	29.58	29.15	29.51	-0.27%	448,400
2026-05-20	29.22	29.61	29.19	29.59	+1.27%	692,300
2026-05-19	29.21	29.33	29.16	29.22	+0.10%	711,400
2026-05-18	29.15	29.23	29.05	29.19	+0.83%	737,400
2026-05-15	28.90	28.99	28.76	28.95	-0.45%	364,500
2026-05-14	29.16	29.16	29.02	29.08	-1.05%	429,800
2026-05-13	29.29	29.41	29.20	29.39	+1.41%	513,600
2026-05-12	28.92	29.03	28.80	28.98	+0.24%	940,300
2026-05-11	28.97	29.05	28.89	28.91	+0.07%	2,634,300
2026-05-08	28.74	28.89	28.73	28.89	+0.80%	386,900
2026-05-07	28.99	28.99	28.63	28.66	-1.58%	440,700
2026-05-06	28.99	29.13	28.96	29.12	+1.39%	751,500
2026-05-05	28.73	28.80	28.64	28.72	+0.91%	403,700
2026-05-04	28.61	28.67	28.33	28.46	-1.59%	607,800
2026-05-01	29.01	29.09	28.88	28.92	-0.21%	430,800
2026-04-30	28.73	29.02	28.65	28.98	+2.77%	854,500
2026-04-29	28.37	28.37	28.13	28.20	-0.84%	580,000
2026-04-28	28.50	28.50	28.34	28.44	-0.59%	439,000
2026-04-27	28.63	28.70	28.60	28.61	-0.59%	407,900
2026-04-24	28.74	28.80	28.67	28.78	+0.14%	586,400
2026-04-23	28.88	28.93	28.54	28.74	-0.93%	684,400
2026-04-22	29.04	29.08	28.93	29.01	+0.45%	549,900
2026-04-21	29.36	29.38	28.85	28.88	-1.77%	750,900
2026-04-20	29.35	29.42	29.27	29.40	-0.03%	686,400
2026-04-17	29.43	29.67	29.36	29.41	+0.89%	920,900
2026-04-16	29.23	29.25	29.12	29.15	-0.55%	453,100
2026-04-15	29.20	29.35	29.15	29.31	+0.27%	616,700
2026-04-14	29.15	29.28	29.10	29.23	-0.03%	414,000
2026-04-13	28.83	29.27	28.72	29.24	+0.90%	1,115,500
2026-04-10	29.06	29.16	28.91	28.98	+0.35%	3,247,700
2026-04-09	28.76	28.98	28.65	28.88	-0.59%	686,700
2026-04-08	29.08	29.09	28.84	29.05	+2.36%	763,900
2026-04-07	28.25	28.39	28.06	28.38	-0.28%	701,100
2026-04-06	28.38	28.51	28.37	28.46	+0.60%	509,700
2026-04-02	27.99	28.41	27.96	28.29	-0.67%	568,700
2026-04-01	28.49	28.59	28.39	28.48	+0.92%	752,400
2026-03-31	27.86	28.26	27.79	28.22	+2.06%	1,127,000
2026-03-30	27.75	27.83	27.55	27.65	+0.25%	823,300
2026-03-27	27.74	27.80	27.51	27.58	-0.11%	463,400
2026-03-26	27.67	27.92	27.58	27.61	-0.75%	834,100
2026-03-25	27.83	27.97	27.73	27.82	+1.24%	1,090,300
2026-03-24	27.42	27.74	27.35	27.48	-1.58%	1,641,600
2026-03-23	27.91	28.18	27.71	27.92	+2.05%	1,224,700
2026-03-20	27.92	27.92	27.30	27.36	-3.12%	1,469,400
2026-03-19	27.93	28.35	27.83	28.24	+0.97%	860,200
2026-03-18	28.15	28.24	27.96	27.97	-0.50%	476,400
2026-03-17	28.20	28.25	28.04	28.11	+0.90%	453,300
2026-03-16	27.71	27.91	27.65	27.86	+2.69%	867,100
2026-03-13	27.57	27.62	27.09	27.13	-1.06%	2,493,500
2026-03-12	27.51	27.60	27.32	27.42	-1.30%	837,300
2026-03-11	27.67	27.86	27.64	27.78	+0.33%	1,057,300
2026-03-10	27.80	28.09	27.61	27.69	+0.11%	1,334,419
2026-03-09	27.23	27.74	27.10	27.66	+1.47%	2,263,259
2026-03-06	27.17	27.44	27.06	27.26	+0.00%	1,399,200
2026-03-05	27.31	27.50	27.05	27.26	-1.84%	1,346,700
2026-03-04	27.64	27.79	27.54	27.77	-0.32%	1,609,000
2026-03-03	27.76	27.97	27.16	27.86	-1.49%	2,467,300
2026-03-02	28.07	28.35	28.04	28.28	-1.70%	889,700
2026-02-27	28.90	28.91	28.72	28.77	-0.10%	798,000
2026-02-26	28.59	28.82	28.54	28.80	-0.41%	860,500
2026-02-25	28.93	28.95	28.79	28.92	-0.34%	494,100
2026-02-24	29.00	29.09	28.84	29.02	-0.21%	545,300
2026-02-23	29.25	29.35	29.03	29.08	-1.19%	497,300
2026-02-20	29.05	29.43	29.00	29.43	+1.41%	813,600
2026-02-19	28.90	29.05	28.83	29.02	+0.73%	615,900
2026-02-18	28.67	28.89	28.63	28.81	+0.80%	652,400
2026-02-17	28.44	28.69	28.35	28.58	+0.39%	670,500
2026-02-13	28.49	28.60	28.37	28.47	-0.63%	776,000
2026-02-12	29.10	29.15	28.53	28.65	-1.14%	992,000
2026-02-11	28.96	29.04	28.79	28.98	+1.40%	563,600
2026-02-10	28.50	28.76	28.50	28.58	+0.49%	674,000
2026-02-09	28.31	28.51	28.26	28.44	-0.18%	1,239,500
2026-02-06	28.25	28.51	28.25	28.49	+1.35%	769,100
2026-02-05	28.02	28.25	28.02	28.11	+0.00%	1,397,500
2026-02-04	28.20	28.20	27.81	28.11	+0.36%	1,180,300
2026-02-03	28.17	28.17	27.78	28.01	-0.99%	1,339,000
2026-02-02	28.18	28.34	28.10	28.29	+0.28%	792,000
2026-01-30	28.54	28.64	28.12	28.21	-2.15%	868,000
2026-01-29	29.09	29.12	28.66	28.83	-0.17%	1,299,100
2026-01-28	28.98	29.00	28.83	28.88	-0.41%	856,600
2026-01-27	28.79	29.01	28.79	29.00	+1.72%	914,000
2026-01-26	28.48	28.57	28.40	28.51	-0.21%	519,200
2026-01-23	28.34	28.62	28.34	28.57	+1.78%	1,242,300
2026-01-22	27.97	28.26	27.95	28.07	+0.61%	693,500
2026-01-21	27.86	27.96	27.76	27.90	+0.04%	764,900
2026-01-20	27.87	28.02	27.80	27.89	-0.53%	936,400
2026-01-16	28.15	28.16	27.98	28.04	-0.04%	548,100
2026-01-15	28.21	28.21	27.98	28.05	-0.25%	587,900
2026-01-14	28.27	28.27	28.00	28.12	-0.53%	1,193,500
2026-01-13	28.45	28.45	28.14	28.27	-0.46%	1,038,500
2026-01-12	28.34	28.40	28.29	28.40	+0.28%	699,700
2026-01-09	28.25	28.35	28.18	28.32	+0.21%	634,000
2026-01-08	28.36	28.37	28.21	28.26	-1.33%	1,018,400
2026-01-07	28.88	28.88	28.63	28.64	-0.76%	1,005,800
2026-01-06	28.73	28.94	28.73	28.86	+1.51%	850,000
2026-01-05	28.00	28.51	27.98	28.43	+2.45%	1,006,600
2026-01-02	27.70	27.84	27.62	27.75	+0.87%	611,400
2025-12-31	27.61	27.61	27.47	27.51	-0.83%	288,800
2025-12-30	27.89	27.92	27.73	27.74	+0.14%	362,500
2025-12-29	27.57	27.75	27.57	27.70	+0.54%	598,400
2025-12-26	27.51	27.61	27.50	27.55	+0.00%	2,072,000
2025-12-24	27.47	27.59	27.44	27.55	-0.07%	327,900
2025-12-23	27.51	27.58	27.44	27.57	+0.69%	872,300
2025-12-22	27.18	27.40	27.17	27.38	+1.67%	615,900
2025-12-19	26.95	27.01	26.91	26.93	+0.22%	450,600
2025-12-18	26.92	26.99	26.82	26.87	+0.60%	757,100
2025-12-17	27.07	27.08	26.70	26.71	-1.37%	866,700
2025-12-16	26.99	27.11	26.94	27.08	-2.34%	1,230,900
2025-12-15	27.91	27.94	27.71	27.73	-0.04%	741,800
2025-12-12	27.97	28.02	27.60	27.74	-0.11%	779,599
2025-12-11	27.58	27.83	27.57	27.77	+0.69%	1,678,661
2025-12-10	27.55	27.62	27.42	27.58	+0.33%	944,533
2025-12-09	27.44	27.57	27.43	27.49	+0.04%	776,606
2025-12-08	27.72	27.72	27.38	27.48	-1.22%	926,500
2025-12-05	27.97	28.07	27.80	27.82	-0.71%	763,384
2025-12-04	28.06	28.06	27.90	28.02	-0.46%	477,099
2025-12-03	28.15	28.21	28.10	28.15	-0.18%	814,098
2025-12-02	28.08	28.23	28.03	28.20	+0.75%	821,727
2025-12-01	28.29	28.29	27.98	27.99	-1.41%	746,509
2025-11-28	28.21	28.43	28.18	28.39	+0.96%	577,623
2025-11-26	28.13	28.30	28.12	28.12	+0.46%	694,939
2025-11-25	27.93	28.01	27.78	27.99	+0.36%	652,827
2025-11-24	27.73	27.93	27.68	27.89	+0.98%	857,477
2025-11-21	27.52	27.73	27.34	27.62	+0.15%	961,921
2025-11-20	28.39	28.39	27.56	27.58	-2.27%	1,628,755
2025-11-19	28.34	28.41	28.14	28.22	-0.25%	1,049,456
2025-11-18	28.21	28.36	28.13	28.29	-0.14%	1,250,189
2025-11-17	28.32	28.57	28.21	28.33	-0.39%	989,071
2025-11-14	28.11	28.47	28.10	28.44	+0.53%	1,067,190
2025-11-13	28.67	28.70	28.24	28.29	-1.39%	1,407,825
2025-11-12	28.66	28.80	28.64	28.69	-0.31%	949,593
2025-11-11	29.15	29.17	28.75	28.78	+0.35%	1,296,696
2025-11-10	28.56	28.70	28.51	28.68	+0.91%	477,714
2025-11-07	28.31	28.44	28.12	28.42	+0.07%	620,852
2025-11-06	28.61	28.68	28.36	28.40	+0.85%	924,269
2025-11-05	28.10	28.29	28.08	28.16	+0.14%	659,688
2025-11-04	28.08	28.22	27.98	28.12	-1.23%	1,698,818
2025-11-03	28.47	28.51	28.41	28.47	+0.07%	1,682,862
2025-10-31	28.46	28.47	28.34	28.45	+0.14%	763,625
2025-10-30	28.35	28.58	28.27	28.41	-0.07%	883,731
2025-10-29	28.66	28.66	28.33	28.43	-1.32%	847,625
2025-10-28	28.87	28.89	28.74	28.81	+0.38%	597,483
2025-10-27	28.59	28.72	28.55	28.70	+1.20%	479,621
2025-10-24	28.40	28.42	28.32	28.36	+0.28%	396,143
2025-10-23	28.21	28.32	28.16	28.28	+1.00%	572,823
2025-10-22	28.05	28.16	27.89	28.00	-0.46%	838,341
2025-10-21	28.32	28.32	28.13	28.13	-0.88%	594,444
2025-10-20	28.28	28.41	28.21	28.38	+1.10%	847,527
2025-10-17	27.90	28.13	27.88	28.07	+0.32%	1,406,118
2025-10-16	28.31	28.31	27.91	27.98	-0.46%	1,473,210
2025-10-15	28.67	28.71	28.10	28.11	-1.06%	1,428,110
2025-10-14	28.25	28.58	28.14	28.41	-0.59%	829,201
2025-10-13	28.56	28.65	28.48	28.58	+0.88%	973,076
2025-10-10	29.03	29.10	28.32	28.33	-2.38%	1,499,926
2025-10-09	29.35	29.35	28.88	29.02	-1.33%	636,791
2025-10-08	29.39	29.43	29.33	29.41	-0.37%	365,161
2025-10-07	29.65	29.65	29.45	29.52	+0.96%	415,946
2025-10-06	29.09	29.32	29.09	29.24	+0.55%	1,216,246
2025-10-03	28.97	29.12	28.96	29.08	+0.55%	336,505
2025-10-02	28.95	28.95	28.64	28.92	+1.19%	474,187
2025-10-01	28.51	28.69	28.51	28.58	+0.85%	1,301,881
2025-09-30	28.40	28.48	28.27	28.34	+0.18%	1,093,417
2025-09-29	28.43	28.43	28.21	28.29	-0.21%	316,258
2025-09-26	28.34	28.36	28.14	28.35	+0.39%	573,727
2025-09-25	28.25	28.31	28.14	28.24	-0.60%	640,976
2025-09-24	28.42	28.55	28.39	28.41	-0.91%	446,358
2025-09-23	28.90	28.95	28.64	28.67	-0.90%	495,750
2025-09-22	28.80	28.95	28.75	28.93	+0.35%	235,974
2025-09-19	28.79	28.84	28.74	28.83	+0.14%	238,169
2025-09-18	28.63	28.80	28.60	28.79	+0.21%	278,770
2025-09-17	28.92	28.93	28.59	28.73	-0.66%	1,043,319
2025-09-16	28.96	29.02	28.76	28.92	-0.28%	533,109
2025-09-15	29.07	29.07	28.91	29.00	-0.03%	502,999
2025-09-12	28.89	29.09	28.85	29.01	-0.48%	957,188
2025-09-11	28.88	29.18	28.88	29.15	+0.73%	622,796
2025-09-10	28.94	28.96	28.86	28.94	+1.40%	365,593
2025-09-09	28.40	28.54	28.33	28.54	-0.24%	315,776
2025-09-08	28.61	28.66	28.50	28.61	+0.28%	427,137
2025-09-05	28.57	28.59	28.28	28.53	+0.85%	959,550
2025-09-04	28.00	28.32	28.00	28.29	+0.96%	921,949
2025-09-03	27.90	28.02	27.85	28.02	+0.07%	602,680
2025-09-02	27.98	28.10	27.87	28.00	-0.36%	491,889
2025-08-29	28.01	28.15	27.99	28.10	+0.29%	288,443
2025-08-28	27.89	28.02	27.82	28.02	+0.47%	707,019
2025-08-27	27.83	27.93	27.80	27.89	-0.53%	506,900
2025-08-26	27.98	28.05	27.95	28.04	-0.21%	322,697
2025-08-25	28.07	28.21	28.07	28.10	-0.60%	308,273
2025-08-22	27.84	28.32	27.84	28.27	+2.13%	395,798
2025-08-21	27.64	27.74	27.61	27.68	+0.00%	319,656
2025-08-20	27.64	27.68	27.48	27.68	+0.14%	345,558
2025-08-19	27.66	27.84	27.59	27.64	+0.33%	430,941
2025-08-18	27.54	27.55	27.43	27.55	-0.68%	353,710
2025-08-15	27.68	27.83	27.68	27.74	+0.04%	313,776
2025-08-14	27.77	27.78	27.66	27.73	-1.28%	289,000
2025-08-13	28.01	28.20	28.00	28.09	+1.01%	1,871,227
2025-08-12	27.43	27.84	27.38	27.81	+3.31%	568,822
2025-08-11	26.96	27.06	26.91	26.92	-0.63%	189,869

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.78%). Worst month: Oct (-1.55%). Based on 5 years of daily data (2022–2026).

Jan+2.46%
Feb-0.42%
Mar+2.05%
Apr+1.44%
May+1.37%
Jun-1.24%
Jul+5.78%
Aug+1.80%
Sep+2.38%
Oct-1.55%
Nov+4.76%
Dec-1.40%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Singapore ETF's (EWS) latest close?

33.25 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWS's 52-week high and low?

33.29 high and 26.70 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Singapore ETF's strongest and weakest month historically?

Historically, EWS's strongest calendar month has been Jul (average +5.78%) and its weakest Oct (average -1.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.