iShares MSCI India Index ETF (I98.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

10.41-0.03 (-0.29%)

As of 2:54PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Mar 2021	10.43	10.44	10.35	10.41	10.41	14,520
26 Feb 2021	-	-	-	-	-	-
25 Feb 2021	-	-	-	-	-	-
24 Feb 2021	-	-	-	-	-	-
23 Feb 2021	-	-	-	-	-	-
22 Feb 2021	-	-	-	-	-	-
19 Feb 2021	14.39	14.39	14.30	14.33	14.33	16,295
18 Feb 2021	14.39	14.47	14.37	14.37	14.37	10,385
17 Feb 2021	14.39	14.43	14.39	14.43	14.43	12,905
16 Feb 2021	14.50	14.51	14.43	14.43	14.43	11,855
15 Feb 2021	14.50	14.51	14.36	14.51	14.51	21,465
11 Feb 2021	14.01	14.24	14.01	14.24	14.24	9,115
10 Feb 2021	14.21	14.28	14.21	14.28	14.28	7,965
09 Feb 2021	14.30	14.36	14.30	14.30	14.30	7,630
08 Feb 2021	14.19	14.26	14.19	14.26	14.26	23,620
05 Feb 2021	14.20	14.28	14.15	14.15	14.15	14,700
04 Feb 2021	14.05	14.16	14.05	14.15	14.15	8,760
03 Feb 2021	14.07	14.26	14.00	14.26	14.26	11,385
02 Feb 2021	13.78	13.86	13.78	13.86	13.86	11,170
01 Feb 2021	13.16	13.32	13.16	13.32	13.32	28,570
29 Jan 2021	13.45	14.34	13.32	13.32	13.32	19,965
28 Jan 2021	13.32	13.37	13.30	13.32	13.32	15,385
27 Jan 2021	13.52	13.58	13.50	13.50	13.50	24,580
26 Jan 2021	13.54	13.55	13.50	13.50	13.50	20,380
25 Jan 2021	13.84	13.92	13.71	13.71	13.71	35,445
22 Jan 2021	13.91	13.96	13.80	13.80	13.80	20,945
21 Jan 2021	14.00	14.14	14.00	14.13	14.13	21,435
20 Jan 2021	13.80	14.00	13.80	14.00	14.00	6,420
19 Jan 2021	13.64	13.90	13.64	13.89	13.89	11,460
18 Jan 2021	13.77	13.83	13.71	13.75	13.75	53,525
15 Jan 2021	13.89	13.96	13.79	13.79	13.79	7,510
14 Jan 2021	13.90	13.99	13.90	13.99	13.99	6,285
13 Jan 2021	13.96	13.99	13.84	13.84	13.84	59,650
12 Jan 2021	13.86	13.95	13.86	13.95	13.95	7,745
11 Jan 2021	13.86	13.94	13.86	13.91	13.91	26,995
08 Jan 2021	13.61	13.70	13.60	13.70	13.70	13,610
07 Jan 2021	13.50	13.66	13.01	13.61	13.61	11,820
06 Jan 2021	13.52	13.61	13.52	13.60	13.60	13,370
05 Jan 2021	13.53	13.53	13.39	13.49	13.49	15,045
04 Jan 2021	13.39	13.54	13.39	13.53	13.53	35,000
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	13.28	13.33	13.23	13.25	13.25	12,250
29 Dec 2020	13.24	13.31	13.24	13.26	13.26	30,590
28 Dec 2020	13.00	13.00	12.92	12.92	12.92	5,500
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	12.89	12.91	12.86	12.91	12.91	8,755
22 Dec 2020	12.94	12.94	12.70	12.70	12.70	12,670
21 Dec 2020	13.10	13.18	13.10	13.18	13.18	17,405
18 Dec 2020	13.06	13.13	13.06	13.13	13.13	10,335
17 Dec 2020	13.03	13.12	13.03	13.12	13.12	8,585
16 Dec 2020	13.07	13.09	13.07	13.08	13.08	7,465
15 Dec 2020	12.96	13.07	12.96	13.07	13.07	6,320
14 Dec 2020	12.98	13.05	12.98	13.05	13.05	12,135
11 Dec 2020	13.01	13.02	12.95	12.96	12.96	10,575
10 Dec 2020	12.88	12.97	12.88	12.97	12.97	8,830
09 Dec 2020	12.91	12.98	12.91	12.96	12.96	7,040
08 Dec 2020	12.86	12.91	12.86	12.91	12.91	8,920
07 Dec 2020	12.70	12.75	12.68	12.75	12.75	15,670
04 Dec 2020	12.66	12.73	12.66	12.67	12.67	10,975
03 Dec 2020	12.60	12.68	12.60	12.68	12.68	8,355
02 Dec 2020	12.70	12.70	12.55	12.55	12.55	12,100
01 Dec 2020	12.32	12.60	12.32	12.60	12.60	11,380
30 Nov 2020	12.33	12.39	12.33	12.39	12.39	18,820
27 Nov 2020	12.41	12.48	12.41	12.48	12.48	6,330
26 Nov 2020	12.33	12.41	12.27	12.27	12.27	10,615
25 Nov 2020	12.58	12.64	12.58	12.62	12.62	14,240
24 Nov 2020	12.40	12.50	12.40	12.50	12.50	8,580
23 Nov 2020	12.50	12.50	12.39	12.45	12.45	12,275
20 Nov 2020	12.31	12.50	12.31	12.36	12.36	5,455
19 Nov 2020	12.40	12.45	12.33	12.40	12.40	8,580
18 Nov 2020	12.40	12.43	12.31	12.31	12.31	8,595
17 Nov 2020	12.34	12.49	12.34	12.40	12.40	8,190
16 Nov 2020	12.25	12.43	12.25	12.38	12.38	19,570
13 Nov 2020	12.14	12.19	12.14	12.19	12.19	6,395
12 Nov 2020	12.23	12.27	12.23	12.27	12.27	8,390
11 Nov 2020	12.23	12.26	12.19	12.25	12.25	7,600
10 Nov 2020	12.34	12.35	12.18	12.18	12.18	7,730
09 Nov 2020	12.12	12.13	12.09	12.09	12.09	16,430
06 Nov 2020	11.97	12.00	11.97	12.00	12.00	5,970
05 Nov 2020	11.92	11.93	11.92	11.93	11.93	5,305
04 Nov 2020	11.59	11.62	11.59	11.62	11.62	5,695
03 Nov 2020	11.63	11.70	11.63	11.70	11.70	7,695
02 Nov 2020	11.61	11.65	11.52	11.52	11.52	12,985
30 Oct 2020	11.59	11.64	10.93	11.54	11.54	6,785
29 Oct 2020	11.58	11.63	11.58	11.63	11.63	4,220
28 Oct 2020	11.81	11.85	11.81	11.85	11.85	4,970
27 Oct 2020	11.79	11.82	11.79	11.82	11.82	4,325
26 Oct 2020	11.91	11.98	11.91	11.98	11.98	9,245
23 Oct 2020	11.89	11.94	11.89	11.94	11.94	5,820
22 Oct 2020	11.88	11.91	11.88	11.91	11.91	3,810
21 Oct 2020	11.99	12.04	11.99	12.04	12.04	4,235
20 Oct 2020	11.98	12.05	11.96	12.05	12.05	5,375
19 Oct 2020	11.95	11.98	11.95	11.98	11.98	10,760
16 Oct 2020	11.89	11.93	11.88	11.88	11.88	8,815
15 Oct 2020	12.09	12.13	12.00	12.00	12.00	8,615
14 Oct 2020	12.00	12.06	12.00	12.06	12.06	13,115
13 Oct 2020	12.04	12.10	12.04	12.06	12.06	5,085
12 Oct 2020	12.10	12.19	12.10	12.19	12.19	12,260
09 Oct 2020	12.04	12.11	12.04	12.11	12.11	3,745
08 Oct 2020	12.00	12.04	11.99	12.04	12.04	4,215
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,976.05+27.01(+0.92%)

Nikkei29,663.50+697.49(+2.41%)

Hang Seng29,431.50+451.29(+1.56%)

iShares MSCI India Index ETF (I98.SI)

Straits Times Index
2,976.05
+27.01(+0.92%)

Nikkei
29,663.50
+697.49(+2.41%)

Hang Seng
29,431.50
+451.29(+1.56%)