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
2023-12-29 18.60 18.76 18.60 18.70 0.5M
2023-12-28 18.45 18.56 18.45 18.52 0.5M
2023-12-27 18.24 18.30 18.21 18.28 0.3M
2023-12-26 18.00 18.10 17.97 18.09 0.2M
2023-12-22 18.05 18.16 18.05 18.11 0.5M
2023-12-21 17.72 17.91 17.72 17.90 0.3M
2023-12-20 17.70 17.75 17.51 17.53 0.5M
2023-12-19 18.29 18.38 18.28 18.37 0.4M
2023-12-18 18.19 18.21 18.13 18.20 0.2M
2023-12-15 18.28 18.28 18.13 18.14 0.4M
2023-12-14 18.40 18.51 18.38 18.45 0.3M
2023-12-13 18.07 18.43 18.04 18.42 0.4M
2023-12-12 18.02 18.11 17.98 18.11 0.2M
2023-12-11 17.96 18.02 17.87 18.02 0.2M
2023-12-08 18.11 18.21 18.08 18.19 0.2M
2023-12-07 17.95 18.02 17.90 18.01 0.2M
2023-12-06 18.00 18.06 17.91 17.93 0.3M
2023-12-05 17.91 17.97 17.89 17.94 0.2M
2023-12-04 17.94 18.05 17.94 18.03 0.2M
2023-12-01 17.94 18.20 17.92 18.19 0.3M
2023-11-30 18.02 18.02 17.89 17.97 0.7M
2023-11-29 18.14 18.20 18.08 18.11 0.4M
2023-11-28 17.93 18.05 17.89 18.02 0.6M
2023-11-27 18.02 18.04 17.99 18.01 0.3M
2023-11-24 18.00 18.06 17.95 18.06 0.4M
2023-11-22 18.13 18.16 18.06 18.09 0.4M
2023-11-21 18.09 18.79 17.98 18.04 1.5M
2023-11-20 18.10 18.21 18.06 18.18 0.6M
2023-11-17 18.13 18.21 18.12 18.20 0.2M
2023-11-16 18.12 18.18 18.05 18.08 0.4M
2023-11-15 17.97 18.07 17.95 17.98 0.7M
2023-11-14 18.12 18.21 18.07 18.20 0.4M
2023-11-13 18.02 18.15 17.97 18.14 0.2M
2023-11-10 17.94 18.01 17.85 18.00 0.2M
2023-11-09 18.19 18.23 18.00 18.02 0.7M
2023-11-08 18.06 18.08 17.98 18.02 0.2M
2023-11-07 18.27 18.32 18.20 18.27 0.3M
2023-11-06 18.45 18.45 18.37 18.39 0.5M
2023-11-03 18.11 18.32 18.11 18.28 0.3M
2023-11-02 17.66 17.74 17.64 17.74 0.3M
2023-11-01 17.50 17.64 17.46 17.60 0.6M
2023-10-31 17.52 17.53 17.43 17.52 0.2M
2023-10-30 17.49 17.56 17.41 17.54 0.2M
2023-10-27 17.41 17.41 17.22 17.23 0.4M
2023-10-26 17.51 17.56 17.44 17.49 0.1M
2023-10-25 17.67 17.67 17.53 17.56 0.3M
2023-10-24 17.73 17.82 17.72 17.75 0.3M
2023-10-23 17.41 17.57 17.37 17.52 0.4M
2023-10-20 17.54 17.56 17.42 17.43 0.3M
2023-10-19 17.67 17.76 17.59 17.62 0.6M
2023-10-18 17.97 17.97 17.77 17.79 0.2M
2023-10-17 18.13 18.35 18.10 18.29 0.2M
2023-10-16 18.10 18.25 18.09 18.24 0.5M
2023-10-13 18.20 18.26 18.10 18.12 0.3M
2023-10-12 18.41 18.41 18.19 18.23 0.3M
2023-10-11 18.39 18.44 18.30 18.39 0.3M
2023-10-10 18.26 18.45 18.26 18.44 0.3M
2023-10-09 18.01 18.13 17.98 18.12 0.3M
2023-10-06 18.06 18.28 18.01 18.25 0.6M
2023-10-05 17.90 18.03 17.90 17.98 0.6M
2023-10-04 17.88 17.88 17.72 17.82 0.4M
2023-10-03 18.05 18.10 17.94 17.99 0.6M
2023-10-02 18.12 18.14 18.04 18.06 1.3M
2023-09-29 18.48 18.51 18.32 18.35 0.5M
2023-09-28 18.17 18.37 18.17 18.32 0.3M
2023-09-27 18.08 18.12 17.96 18.02 0.4M
2023-09-26 18.21 18.29 18.09 18.11 0.3M
2023-09-25 18.09 18.27 18.09 18.21 0.4M
2023-09-22 18.14 18.17 18.04 18.06 0.1M
2023-09-21 18.11 18.11 17.98 18.00 0.3M
2023-09-20 18.47 18.58 18.35 18.37 0.3M
2023-09-19 18.46 18.46 18.37 18.38 0.2M
2023-09-18 18.59 18.60 18.55 18.56 0.5M
2023-09-15 18.70 18.80 18.69 18.71 0.3M
2023-09-14 18.58 18.68 18.57 18.67 0.3M
2023-09-13 18.40 18.43 18.34 18.40 0.2M
2023-09-12 18.33 18.41 18.28 18.38 0.2M
2023-09-11 18.42 18.46 18.39 18.45 0.2M
2023-09-08 18.29 18.32 18.23 18.25 0.3M
2023-09-07 18.30 18.35 18.26 18.32 0.1M
2023-09-06 18.37 18.45 18.28 18.34 0.4M
2023-09-05 18.51 18.51 18.43 18.44 0.2M
2023-09-01 18.65 18.71 18.54 18.59 0.2M
2023-08-31 18.64 18.66 18.49 18.58 1.0M
2023-08-30 18.52 18.59 18.48 18.57 0.2M
2023-08-29 18.39 18.63 18.36 18.62 0.4M
2023-08-28 18.40 18.49 18.37 18.48 0.9M
2023-08-25 18.21 18.29 18.09 18.23 0.3M
2023-08-24 18.17 18.20 18.07 18.09 0.4M
2023-08-23 18.03 18.26 18.03 18.25 0.3M
2023-08-22 18.02 18.02 17.89 17.91 0.3M
2023-08-21 17.99 18.03 17.95 18.01 0.6M
2023-08-18 18.01 18.07 17.94 18.02 0.3M
2023-08-17 18.16 18.24 18.06 18.07 0.6M
2023-08-16 18.23 18.26 18.15 18.16 1.1M
2023-08-15 18.57 18.57 18.33 18.36 0.4M
2023-08-14 18.85 18.93 18.77 18.91 0.3M
2023-08-11 19.10 19.12 19.03 19.08 0.4M
2023-08-10 19.30 19.46 19.23 19.25 0.3M
2023-08-09 19.31 19.34 19.20 19.24 0.2M
2023-08-08 19.20 19.27 19.13 19.27 0.3M
2023-08-07 19.40 19.46 19.34 19.41 0.5M
2023-08-04 19.39 19.56 19.34 19.34 0.6M
2023-08-03 19.25 19.39 19.25 19.33 0.3M
2023-08-02 19.55 19.55 19.33 19.36 0.2M
2023-08-01 19.91 19.96 19.88 19.90 0.4M
2023-07-31 19.99 20.10 19.98 20.06 0.5M
2023-07-28 19.84 19.94 19.84 19.91 0.5M
2023-07-27 19.73 19.73 19.51 19.53 0.2M
2023-07-26 19.46 19.66 19.46 19.63 0.3M
2023-07-25 19.36 19.42 19.34 19.35 0.2M
2023-07-24 19.19 19.28 19.15 19.24 0.3M
2023-07-21 19.29 19.33 19.24 19.28 0.3M
2023-07-20 19.36 19.36 19.22 19.26 0.4M
2023-07-19 19.34 19.43 19.32 19.36 0.4M
2023-07-18 19.33 19.39 19.28 19.31 0.2M
2023-07-17 19.31 19.39 19.29 19.34 0.3M
2023-07-14 19.39 19.41 19.29 19.29 0.3M
2023-07-13 19.29 19.47 19.29 19.47 0.5M
2023-07-12 18.81 19.00 18.81 18.99 0.4M
2023-07-11 18.46 18.59 18.40 18.59 0.5M
2023-07-10 18.17 18.35 18.16 18.33 0.3M
2023-07-07 18.04 18.22 18.04 18.19 0.5M
2023-07-06 18.12 18.12 17.96 18.01 0.4M
2023-07-05 18.40 18.40 18.31 18.39 1.5M
2023-07-03 18.51 18.61 18.50 18.57 0.2M
2023-06-30 18.46 18.54 18.44 18.51 1.3M
2023-06-29 18.38 18.43 18.36 18.43 0.3M
2023-06-28 18.38 18.44 18.34 18.41 0.3M
2023-06-27 18.42 18.49 18.41 18.47 0.3M
2023-06-26 18.36 18.43 18.35 18.40 0.2M
2023-06-23 18.40 18.40 18.29 18.37 0.2M
2023-06-22 18.74 18.75 18.67 18.69 0.2M
2023-06-21 18.76 18.87 18.75 18.82 0.4M
2023-06-20 18.85 18.87 18.70 18.75 0.6M
2023-06-16 19.27 19.27 19.10 19.13 0.3M
2023-06-15 19.07 19.19 19.06 19.18 0.3M
2023-06-14 18.96 19.00 18.82 18.91 0.4M
2023-06-13 18.79 18.84 18.75 18.81 0.5M
2023-06-12 18.66 18.71 18.65 18.70 0.2M
2023-06-09 18.65 18.68 18.60 18.63 0.2M
2023-06-08 18.47 18.66 18.47 18.65 0.2M
2023-06-07 18.50 18.56 18.39 18.43 0.4M
2023-06-06 18.98 19.23 18.98 19.21 0.3M
2023-06-05 19.01 19.06 18.98 19.02 0.3M
2023-06-02 19.14 19.21 19.12 19.15 0.4M
2023-06-01 18.80 18.93 18.72 18.92 0.4M
2023-05-31 18.74 18.78 18.63 18.76 0.4M
2023-05-30 19.06 19.09 18.87 18.92 0.2M
2023-05-26 19.15 19.28 19.15 19.25 0.2M
2023-05-25 19.14 19.18 19.00 19.01 0.6M
2023-05-24 19.23 19.23 19.11 19.11 0.2M
2023-05-23 19.37 19.40 19.26 19.27 0.2M
2023-05-22 19.32 19.39 19.32 19.35 0.3M
2023-05-19 19.22 19.35 19.22 19.28 0.3M
2023-05-18 19.18 19.18 19.03 19.10 0.2M
2023-05-17 19.24 19.26 19.14 19.25 0.4M
2023-05-16 19.60 19.68 19.39 19.40 0.6M
2023-05-15 19.62 19.87 19.61 19.86 1.0M
2023-05-12 19.70 19.70 19.55 19.59 0.3M
2023-05-11 19.83 19.85 19.74 19.84 0.3M
2023-05-10 20.02 20.04 19.91 20.01 0.2M
2023-05-09 19.97 20.00 19.92 19.96 0.3M
2023-05-08 20.05 20.08 20.00 20.06 0.4M
2023-05-05 19.86 20.06 19.86 20.04 0.2M
2023-05-04 19.74 19.78 19.70 19.76 0.3M
2023-05-03 19.67 19.71 19.61 19.64 0.5M
2023-05-02 19.78 19.78 19.58 19.66 0.8M
2023-05-01 20.02 20.10 19.89 19.95 0.6M
2023-04-28 19.74 19.90 19.72 19.88 1.0M
2023-04-27 19.64 19.76 19.58 19.75 0.4M
2023-04-26 19.75 19.81 19.65 19.68 0.2M
2023-04-25 19.78 19.78 19.58 19.61 0.5M
2023-04-24 19.98 20.03 19.94 19.99 0.3M
2023-04-21 19.99 20.00 19.88 20.00 0.2M
2023-04-20 19.95 20.02 19.90 19.93 0.4M
2023-04-19 20.00 20.05 19.99 20.03 0.1M
2023-04-18 19.92 19.95 19.88 19.92 0.2M
2023-04-17 19.99 20.05 19.94 19.95 1.3M
2023-04-14 20.04 20.12 19.89 19.95 0.6M
2023-04-13 20.10 20.16 20.07 20.15 0.6M
2023-04-12 19.95 19.99 19.87 19.89 0.3M
2023-04-11 20.00 20.02 19.94 19.98 0.3M
2023-04-10 19.95 19.98 19.89 19.97 0.3M
2023-04-06 20.02 20.07 19.91 20.02 0.2M
2023-04-05 20.28 20.28 20.09 20.12 0.3M
2023-04-04 20.19 20.31 20.19 20.24 0.4M
2023-04-03 19.93 20.05 19.93 20.00 1.9M
2023-03-31 19.80 19.89 19.80 19.85 0.7M
2023-03-30 19.81 19.87 19.78 19.83 0.5M
2023-03-29 19.70 19.80 19.69 19.79 0.7M
2023-03-28 19.68 19.73 19.66 19.71 0.4M
2023-03-27 19.49 19.58 19.48 19.56 0.5M
2023-03-24 19.27 19.34 19.21 19.33 0.4M
2023-03-23 19.43 19.57 19.27 19.35 0.3M
2023-03-22 19.33 19.60 19.29 19.32 0.6M
2023-03-21 19.06 19.16 19.03 19.09 0.6M
2023-03-20 18.79 18.94 18.78 18.89 0.6M
2023-03-17 18.88 18.93 18.79 18.81 0.6M
2023-03-16 18.54 18.89 18.54 18.89 0.7M
2023-03-15 18.48 18.51 18.29 18.45 0.4M
2023-03-14 18.58 18.70 18.57 18.64 0.6M
2023-03-13 18.38 18.45 18.27 18.29 0.6M
2023-03-10 18.73 18.77 18.54 18.57 0.8M
2023-03-09 19.04 19.11 18.83 18.87 0.4M
2023-03-08 19.13 19.20 19.11 19.17 0.4M
2023-03-07 19.10 19.25 18.99 18.99 2.0M
2023-03-06 19.11 19.20 19.06 19.11 0.5M
2023-03-03 18.99 19.11 18.94 19.10 0.2M
2023-03-02 18.90 19.04 18.88 19.03 0.2M
2023-03-01 19.13 19.18 19.06 19.11 0.7M
2023-02-28 19.05 19.19 19.05 19.13 0.3M
2023-02-27 19.09 19.15 19.04 19.08 0.2M
2023-02-24 19.13 19.13 19.02 19.06 0.5M
2023-02-23 19.30 19.33 19.13 19.23 0.4M
2023-02-22 19.47 19.50 19.38 19.42 0.2M
2023-02-21 19.57 19.62 19.48 19.50 0.4M
2023-02-17 19.75 19.76 19.67 19.75 0.5M
2023-02-16 19.55 19.77 19.52 19.65 0.4M
2023-02-15 19.38 19.52 19.31 19.51 0.5M
2023-02-14 19.64 19.81 19.59 19.77 0.3M
2023-02-13 19.70 19.82 19.66 19.81 0.4M
2023-02-10 19.93 19.94 19.82 19.87 0.4M
2023-02-09 20.17 20.19 19.88 19.93 0.5M
2023-02-08 20.16 20.18 20.09 20.13 0.2M
2023-02-07 19.99 20.18 19.94 20.16 0.3M
2023-02-06 20.18 20.18 19.94 20.06 0.3M
2023-02-03 20.27 20.37 20.19 20.21 0.4M
2023-02-02 20.38 20.42 20.21 20.40 0.4M
2023-02-01 20.32 20.54 20.09 20.50 0.6M
2023-01-31 20.18 20.32 20.17 20.32 0.3M
2023-01-30 20.29 20.38 20.22 20.24 1.1M
2023-01-27 20.39 20.46 20.34 20.45 1.3M
2023-01-26 20.37 20.45 20.28 20.42 0.8M
2023-01-25 20.06 20.20 20.03 20.20 0.7M
2023-01-24 19.97 20.01 19.87 19.96 0.2M
2023-01-23 19.91 20.07 19.88 20.07 0.3M
2023-01-20 19.70 19.90 19.67 19.87 0.7M
2023-01-19 19.57 19.63 19.50 19.60 0.3M
2023-01-18 19.88 19.94 19.64 19.66 0.7M
2023-01-17 19.65 19.70 19.58 19.68 1.0M
2023-01-13 19.53 19.76 19.52 19.74 0.2M
2023-01-12 19.42 19.53 19.28 19.52 0.5M
2023-01-11 19.35 19.43 19.29 19.43 0.4M
2023-01-10 19.26 19.32 19.19 19.28 0.3M
2023-01-09 19.45 19.57 19.41 19.42 0.5M
2023-01-06 19.08 19.37 18.99 19.37 0.2M
2023-01-05 19.10 19.17 19.08 19.11 0.3M
2023-01-04 19.00 19.03 18.86 19.03 0.3M
2023-01-03 18.84 18.94 18.71 18.82 1.0M