ISHARES MSCI SINGAPORE SMALL CAP INDEX FUND (EWSS) Exchange: NYSE ARCA
Data as of May 7, 2024
$21.09 ($0.25) 1.19%
ISHARES MSCI SINGAPORE SMALL CAP INDEX FUND - Daily Information
Click for more stock information on ISHARES MSCI SINGAPORE SMALL CAP INDEX FUND.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $20.31 |
| Previous Close | $21.09 |
| High | $21.35 |
| Low | $20.17 |
| Adjusted Open | $20.31 |
| Previous Adjusted Close | $21.09 |
| Adjusted High | $21.35 |
| Adjusted Low | $20.17 |
Invest in ISHARES MSCI SINGAPORE SMALL CAP INDEX FUND (EWSS)
Historical Stock Data for ISHARES MSCI SINGAPORE SMALL CAP INDEX FUND (EWSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | $20.31 | $21.35 | $20.17 | $21.09 | $21.09 | 10,567 |
| 2015-08-20 | $20.68 | $20.84 | $20.68 | $20.84 | $20.84 | 1,273 |
| 2015-08-19 | $21.11 | $21.62 | $21.11 | $21.20 | $21.20 | 1,522 |
| 2015-08-18 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 649 |
| 2015-08-17 | $21.70 | $21.70 | $21.57 | $21.57 | $21.57 | 497 |
| 2015-08-14 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2015-08-13 | $21.99 | $22.04 | $21.87 | $22.04 | $22.04 | 2,000 |
| 2015-08-12 | $21.87 | $22.38 | $21.87 | $22.38 | $22.38 | 2,295 |
| 2015-08-11 | $22.28 | $22.51 | $21.95 | $22.51 | $22.51 | 2,190 |
| 2015-08-10 | $22.47 | $22.91 | $22.47 | $22.91 | $22.91 | 1,469 |
| 2015-08-07 | $22.52 | $22.90 | $22.52 | $22.90 | $22.90 | 1,492 |
| 2015-08-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 338 |
| 2015-08-05 | $22.75 | $22.78 | $22.75 | $22.78 | $22.78 | 3,260 |
| 2015-08-04 | $22.73 | $22.98 | $22.67 | $22.97 | $22.97 | 3,447 |
| 2015-08-03 | $22.63 | $22.85 | $22.63 | $22.85 | $22.85 | 1,400 |
| 2015-07-31 | $23.27 | $23.27 | $23.05 | $23.05 | $23.05 | 1,589 |
| 2015-07-30 | $23.11 | $23.23 | $23.03 | $23.04 | $23.04 | 1,942 |
| 2015-07-29 | $23.68 | $23.68 | $23.32 | $23.33 | $23.33 | 643 |
| 2015-07-28 | $23.43 | $23.57 | $23.30 | $23.50 | $23.50 | 4,603 |
| 2015-07-27 | $23.38 | $23.58 | $23.19 | $23.36 | $23.36 | 6,866 |
| 2015-07-24 | $23.78 | $23.93 | $23.78 | $23.93 | $23.93 | 540 |
| 2015-07-23 | $23.85 | $23.97 | $23.75 | $23.94 | $23.94 | 3,648 |
| 2015-07-22 | $23.90 | $23.95 | $23.88 | $23.95 | $23.95 | 1,579 |
| 2015-07-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 376 |
| 2015-07-20 | $23.90 | $24.05 | $23.90 | $23.92 | $23.92 | 3,075 |
| 2015-07-17 | $24.00 | $24.00 | $23.75 | $23.96 | $23.96 | 2,653 |
| 2015-07-16 | $23.73 | $24.02 | $23.71 | $23.83 | $23.83 | 7,001 |
| 2015-07-15 | $23.71 | $24.00 | $23.71 | $23.85 | $23.85 | 2,244 |
| 2015-07-14 | $23.86 | $23.96 | $23.70 | $23.95 | $23.95 | 12,347 |
| 2015-07-13 | $23.79 | $24.01 | $23.76 | $24.01 | $24.01 | 948 |
| 2015-07-10 | $23.83 | $24.09 | $23.75 | $23.98 | $23.98 | 2,175 |
| 2015-07-09 | $23.60 | $23.95 | $23.55 | $23.63 | $23.63 | 2,032 |
| 2015-07-08 | $23.92 | $23.92 | $23.65 | $23.75 | $23.75 | 4,586 |
| 2015-07-07 | $23.81 | $24.34 | $23.81 | $23.92 | $23.92 | 2,681 |
| 2015-07-06 | $24.04 | $24.50 | $24.04 | $24.40 | $24.40 | 2,592 |
| 2015-07-02 | $24.48 | $24.48 | $24.40 | $24.40 | $24.40 | 1,026 |
| 2015-07-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 128 |
| 2015-06-30 | $24.03 | $24.55 | $24.03 | $24.48 | $24.48 | 1,821 |
| 2015-06-29 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 358 |
| 2015-06-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 275 |
| 2015-06-25 | $24.66 | $24.66 | $24.37 | $24.37 | $24.37 | 1,312 |
| 2015-06-24 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 51 |
| 2015-06-23 | $25.70 | $25.70 | $25.19 | $25.19 | $25.19 | 650 |