iShares MSCI Singapore Capped (EWS)

EWS
🏛️ Estados Unidos →
28.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.92 18.96 18.81 18.81 0.3M
2022-12-29 18.79 19.00 18.78 18.97 0.4M
2022-12-28 18.91 18.95 18.70 18.72 0.6M
2022-12-27 18.81 18.88 18.77 18.84 0.3M
2022-12-23 18.69 18.83 18.65 18.79 1.1M
2022-12-22 18.80 18.81 18.59 18.70 0.3M
2022-12-21 18.71 18.84 18.68 18.84 0.3M
2022-12-20 18.64 18.73 18.61 18.61 0.5M
2022-12-19 18.74 18.74 18.57 18.60 0.3M
2022-12-16 18.73 18.73 18.56 18.62 0.4M
2022-12-15 18.99 19.03 18.77 18.81 1.0M
2022-12-14 19.14 19.25 19.00 19.17 1.6M
2022-12-13 19.35 19.46 19.16 19.25 0.6M
2022-12-12 19.00 19.06 18.91 19.05 0.9M
2022-12-09 18.99 19.14 18.99 19.03 0.3M
2022-12-08 18.88 19.05 18.88 19.02 0.3M
2022-12-07 18.86 18.91 18.79 18.80 0.4M
2022-12-06 19.03 19.03 18.87 18.94 0.5M
2022-12-05 19.26 19.34 19.04 19.10 0.8M
2022-12-02 19.12 19.28 19.08 19.25 0.4M
2022-12-01 19.33 19.47 19.29 19.38 0.7M
2022-11-30 19.03 19.27 18.93 19.22 1.0M
2022-11-29 18.87 18.92 18.81 18.88 0.9M
2022-11-28 18.69 18.79 18.57 18.60 0.4M
2022-11-25 18.74 18.76 18.67 18.76 0.3M
2022-11-23 18.66 18.83 18.60 18.82 0.5M
2022-11-22 18.80 18.83 18.70 18.81 0.9M
2022-11-21 18.85 18.85 18.71 18.77 0.4M
2022-11-18 19.20 19.20 19.02 19.09 0.4M
2022-11-17 18.99 19.24 18.96 19.20 0.6M
2022-11-16 19.10 19.22 19.00 19.08 0.6M
2022-11-15 18.97 19.26 18.97 19.12 1.3M
2022-11-14 18.63 18.71 18.57 18.58 0.6M
2022-11-11 18.33 18.56 18.27 18.53 0.8M
2022-11-10 17.87 18.12 17.85 18.10 0.9M
2022-11-09 17.61 17.62 17.37 17.40 0.6M
2022-11-08 17.64 17.76 17.53 17.65 0.4M
2022-11-07 17.51 17.61 17.49 17.58 0.3M
2022-11-04 17.46 17.53 17.32 17.53 0.4M
2022-11-03 16.96 17.11 16.89 16.98 0.5M
2022-11-02 17.40 17.65 17.23 17.24 1.1M
2022-11-01 17.51 17.54 17.31 17.34 0.8M
2022-10-31 17.18 17.29 17.18 17.25 0.6M
2022-10-28 17.08 17.18 17.00 17.16 0.7M
2022-10-27 16.89 17.01 16.87 16.88 0.5M
2022-10-26 16.77 17.01 16.77 16.88 1.5M
2022-10-25 16.44 16.71 16.44 16.69 0.5M
2022-10-24 16.36 16.41 16.19 16.37 0.3M
2022-10-21 16.23 16.49 16.16 16.49 0.7M
2022-10-20 16.52 16.74 16.46 16.51 0.3M
2022-10-19 16.62 16.62 16.40 16.49 0.6M
2022-10-18 16.78 16.84 16.62 16.74 0.5M
2022-10-17 16.58 16.78 16.58 16.69 0.5M
2022-10-14 16.75 16.79 16.48 16.51 0.7M
2022-10-13 16.50 16.79 16.34 16.77 0.8M
2022-10-12 16.86 16.92 16.79 16.90 0.4M
2022-10-11 17.07 17.19 16.94 16.99 0.4M
2022-10-10 17.17 17.17 17.02 17.12 0.5M
2022-10-07 17.43 17.43 17.22 17.28 0.3M
2022-10-06 17.52 17.58 17.46 17.51 0.3M
2022-10-05 17.49 17.61 17.37 17.58 0.5M
2022-10-04 17.31 17.60 17.31 17.60 0.3M
2022-10-03 17.12 17.20 17.03 17.17 1.0M
2022-09-30 17.06 17.26 17.06 17.11 0.2M
2022-09-29 17.05 17.08 16.85 17.06 0.3M
2022-09-28 16.91 17.25 16.87 17.20 0.4M
2022-09-27 17.24 17.36 17.04 17.10 0.3M
2022-09-26 17.25 17.38 17.18 17.23 0.4M
2022-09-23 17.52 17.53 17.32 17.42 0.6M
2022-09-22 17.95 17.96 17.74 17.81 0.7M
2022-09-21 18.06 18.18 17.88 17.93 0.3M
2022-09-20 18.19 18.19 18.07 18.13 0.2M
2022-09-19 18.11 18.28 18.06 18.27 0.1M
2022-09-16 18.17 18.24 18.11 18.23 0.4M
2022-09-15 18.25 18.34 18.13 18.17 0.2M
2022-09-14 18.38 18.38 18.26 18.32 0.3M
2022-09-13 18.57 18.58 18.35 18.36 0.3M
2022-09-12 18.69 18.82 18.69 18.82 0.2M
2022-09-09 18.36 18.58 18.36 18.58 0.3M
2022-09-08 18.05 18.23 18.03 18.22 0.2M
2022-09-07 17.88 18.11 17.85 18.09 0.4M
2022-09-06 18.06 18.09 17.91 17.94 0.3M
2022-09-02 18.14 18.21 17.98 18.03 0.2M
2022-09-01 18.18 18.19 18.04 18.14 0.2M
2022-08-31 18.26 18.33 18.14 18.16 0.4M
2022-08-30 18.38 18.44 18.19 18.23 0.4M
2022-08-29 18.31 18.41 18.27 18.28 0.3M
2022-08-26 18.76 18.85 18.36 18.39 0.5M
2022-08-25 18.69 18.74 18.60 18.74 0.4M
2022-08-24 18.45 18.70 18.41 18.58 0.5M
2022-08-23 18.51 18.63 18.45 18.54 0.7M
2022-08-22 18.68 18.68 18.54 18.57 0.5M
2022-08-19 18.82 18.82 18.62 18.67 0.6M
2022-08-18 19.17 19.17 19.00 19.05 0.7M
2022-08-17 19.15 19.16 18.96 19.08 1.2M
2022-08-16 19.47 19.47 19.15 19.23 0.5M
2022-08-15 19.62 19.67 19.53 19.61 1.5M
2022-08-12 19.67 19.78 19.61 19.77 0.4M
2022-08-11 19.79 19.95 19.71 19.72 0.3M
2022-08-10 19.59 19.74 19.54 19.71 0.3M
2022-08-09 19.34 19.34 19.17 19.24 0.3M
2022-08-08 19.51 19.58 19.36 19.36 0.3M
2022-08-05 19.32 19.46 19.27 19.40 0.3M
2022-08-04 19.23 19.41 19.23 19.41 0.3M
2022-08-03 18.96 19.15 18.96 19.12 0.3M
2022-08-02 18.72 18.91 18.69 18.79 0.5M
2022-08-01 18.77 18.89 18.71 18.84 0.3M
2022-07-29 18.60 18.73 18.55 18.72 0.4M
2022-07-28 18.70 18.80 18.59 18.78 0.4M
2022-07-27 18.42 18.67 18.42 18.65 0.4M
2022-07-26 18.32 18.33 18.18 18.18 0.2M
2022-07-25 18.37 18.39 18.28 18.31 0.4M
2022-07-22 18.54 18.56 18.24 18.33 0.5M
2022-07-21 18.17 18.41 18.17 18.38 0.4M
2022-07-20 18.14 18.28 18.09 18.25 0.3M
2022-07-19 17.84 18.06 17.84 18.04 0.3M
2022-07-18 17.75 17.88 17.66 17.69 0.2M
2022-07-15 17.55 17.67 17.45 17.67 0.4M
2022-07-14 17.38 17.46 17.23 17.46 0.6M
2022-07-13 17.51 17.73 17.50 17.62 0.5M
2022-07-12 17.79 17.85 17.70 17.76 0.3M
2022-07-11 17.91 17.91 17.71 17.74 0.4M
2022-07-08 17.93 18.09 17.86 18.03 0.4M
2022-07-07 17.84 17.99 17.83 17.99 0.5M
2022-07-06 17.72 17.72 17.54 17.67 0.5M
2022-07-05 17.41 17.73 17.34 17.73 1.1M
2022-07-01 17.49 17.66 17.44 17.66 0.7M
2022-06-30 17.59 17.69 17.42 17.68 0.6M
2022-06-29 17.85 17.91 17.78 17.85 0.7M
2022-06-28 18.12 18.20 17.89 17.91 0.9M
2022-06-27 18.31 18.31 18.07 18.11 0.7M
2022-06-24 18.02 18.26 18.02 18.23 0.4M
2022-06-23 17.69 17.90 17.64 17.90 1.2M
2022-06-22 17.68 17.81 17.64 17.71 0.4M
2022-06-21 17.79 18.00 17.79 17.87 0.7M
2022-06-17 17.58 17.66 17.44 17.56 0.7M
2022-06-16 17.66 17.66 17.49 17.53 1.1M
2022-06-15 17.69 17.95 17.63 17.86 1.1M
2022-06-14 17.64 17.71 17.55 17.60 0.5M
2022-06-13 17.89 17.90 17.58 17.63 0.6M
2022-06-10 18.31 18.33 18.05 18.10 0.7M
2022-06-09 18.74 18.74 18.41 18.42 0.5M
2022-06-08 19.06 19.24 19.06 19.15 0.7M
2022-06-07 18.92 19.20 18.92 19.16 0.5M
2022-06-06 19.02 19.12 18.93 18.96 0.5M
2022-06-03 19.00 19.00 18.82 18.84 0.3M
2022-06-02 18.97 19.18 18.90 19.18 0.5M
2022-06-01 19.18 19.22 18.88 18.95 0.5M
2022-05-31 19.17 19.23 19.04 19.08 0.9M
2022-05-27 19.12 19.23 19.10 19.22 0.6M
2022-05-26 18.79 19.06 18.76 19.03 0.7M
2022-05-25 18.49 18.74 18.49 18.69 0.8M
2022-05-24 18.77 18.77 18.58 18.70 0.6M
2022-05-23 19.04 19.09 18.92 19.00 0.6M
2022-05-20 19.03 19.14 18.76 19.03 0.7M
2022-05-19 18.56 18.92 18.54 18.80 0.8M
2022-05-18 18.83 18.83 18.44 18.47 0.6M
2022-05-17 18.66 18.87 18.64 18.82 1.1M
2022-05-16 18.47 18.56 18.38 18.49 0.8M
2022-05-13 18.10 18.61 18.10 18.56 0.8M
2022-05-12 17.82 18.12 17.67 17.98 1.6M
2022-05-11 18.40 18.53 18.11 18.11 1.3M
2022-05-10 18.48 18.54 18.22 18.32 0.9M
2022-05-09 18.88 18.88 18.49 18.51 1.1M
2022-05-06 19.16 19.17 18.95 19.10 1.0M
2022-05-05 19.65 19.65 19.13 19.32 1.0M
2022-05-04 19.64 19.98 19.42 19.97 0.9M
2022-05-03 19.61 19.70 19.53 19.60 0.9M
2022-05-02 19.39 19.58 19.32 19.53 1.3M
2022-04-29 19.74 19.94 19.49 19.53 1.9M
2022-04-28 19.30 19.48 19.10 19.42 1.7M
2022-04-27 19.19 19.35 19.12 19.19 1.2M
2022-04-26 19.50 19.50 19.08 19.09 1.1M
2022-04-25 19.50 19.65 19.42 19.62 1.9M
2022-04-22 19.80 19.91 19.55 19.56 1.1M
2022-04-21 20.12 20.13 19.65 19.69 1.2M
2022-04-20 20.22 20.22 19.96 20.02 0.9M
2022-04-19 19.80 20.05 19.73 20.04 0.6M
2022-04-18 20.06 20.06 19.88 19.93 0.5M
2022-04-14 20.36 20.38 20.16 20.21 0.7M
2022-04-13 20.14 20.42 20.10 20.37 0.7M
2022-04-12 20.38 20.46 20.09 20.12 1.1M
2022-04-11 20.37 20.40 20.21 20.32 0.9M
2022-04-08 20.58 20.66 20.49 20.56 0.7M
2022-04-07 20.80 20.85 20.58 20.69 0.8M
2022-04-06 20.99 20.99 20.73 20.88 0.9M
2022-04-05 21.41 21.44 21.07 21.12 0.9M
2022-04-04 20.99 21.41 20.99 21.40 0.8M
2022-04-01 20.95 21.03 20.84 20.98 0.9M
2022-03-31 21.07 21.07 20.81 20.84 0.9M
2022-03-30 21.33 21.41 21.12 21.20 0.8M
2022-03-29 21.06 21.41 21.05 21.41 1.5M
2022-03-28 20.70 20.88 20.65 20.87 0.8M
2022-03-25 20.98 20.99 20.74 20.86 1.0M
2022-03-24 21.04 21.04 20.80 20.94 1.0M
2022-03-23 20.67 20.86 20.60 20.72 1.2M
2022-03-22 20.63 20.86 20.61 20.80 1.9M
2022-03-21 20.79 20.82 20.45 20.54 0.8M
2022-03-18 20.38 20.71 20.33 20.70 1.6M
2022-03-17 20.15 20.40 20.08 20.40 1.6M
2022-03-16 19.84 20.25 19.71 20.23 2.4M
2022-03-15 19.05 19.33 19.03 19.31 0.8M
2022-03-14 19.06 19.21 18.88 18.90 0.9M
2022-03-11 19.63 19.67 19.09 19.13 0.9M
2022-03-10 19.30 19.45 19.06 19.40 1.1M
2022-03-09 19.24 19.47 19.21 19.33 1.7M
2022-03-08 18.76 18.96 18.54 18.75 2.1M
2022-03-07 19.19 19.22 18.86 18.88 1.5M
2022-03-04 19.31 19.42 19.10 19.23 1.5M
2022-03-03 20.15 20.15 19.59 19.67 1.0M
2022-03-02 20.36 20.36 20.10 20.26 1.6M
2022-03-01 20.76 20.81 20.24 20.34 2.1M
2022-02-28 20.77 21.03 20.75 20.99 1.8M
2022-02-25 21.03 21.34 20.98 21.33 2.1M
2022-02-24 20.37 20.92 20.35 20.86 3.7M
2022-02-23 21.57 21.62 21.32 21.37 1.0M
2022-02-22 21.63 21.76 21.51 21.57 1.5M
2022-02-18 21.92 21.92 21.73 21.78 1.1M
2022-02-17 21.94 22.06 21.90 21.94 1.0M
2022-02-16 22.09 22.27 22.06 22.24 1.1M
2022-02-15 21.81 22.07 21.81 22.04 1.5M
2022-02-14 22.06 22.08 21.72 21.78 1.5M
2022-02-11 22.30 22.41 21.99 22.04 1.7M
2022-02-10 22.31 22.56 22.22 22.26 1.4M
2022-02-09 22.34 22.53 22.34 22.51 1.1M
2022-02-08 21.99 22.17 21.98 22.13 1.0M
2022-02-07 21.80 21.88 21.73 21.77 1.4M
2022-02-04 21.37 21.54 21.33 21.46 0.7M
2022-02-03 21.33 21.45 21.30 21.33 0.9M
2022-02-02 21.38 21.38 21.22 21.24 1.1M
2022-02-01 21.12 21.39 21.06 21.39 1.6M
2022-01-31 20.79 21.11 20.79 21.09 0.9M
2022-01-28 20.58 20.76 20.40 20.74 1.4M
2022-01-27 20.93 20.98 20.73 20.75 1.0M
2022-01-26 21.22 21.26 20.82 20.86 1.3M
2022-01-25 21.00 21.16 20.89 21.05 2.5M
2022-01-24 21.10 21.15 20.57 21.14 2.8M
2022-01-21 21.52 21.55 21.26 21.28 1.5M
2022-01-20 21.63 21.82 21.46 21.46 0.9M
2022-01-19 21.56 21.63 21.49 21.50 0.9M
2022-01-18 21.42 21.51 21.37 21.38 1.0M
2022-01-14 21.58 21.69 21.51 21.60 2.0M
2022-01-13 21.79 21.81 21.52 21.54 1.9M
2022-01-12 21.77 21.81 21.67 21.78 0.8M
2022-01-11 21.34 21.64 21.32 21.63 0.9M
2022-01-10 21.16 21.24 20.98 21.22 0.6M
2022-01-07 21.15 21.27 21.11 21.23 0.8M
2022-01-06 20.94 21.09 20.84 21.05 1.0M
2022-01-05 21.07 21.18 20.83 20.87 1.4M
2022-01-04 21.44 21.44 21.24 21.29 1.1M
2022-01-03 21.43 21.45 21.26 21.43 0.7M