Singapore markets close in 5 hours 42 minutes

iShares MSCI India Index ETF (I98.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
10.73-0.02 (-0.19%)
As of 10:41AM SGT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.7310.7310.7310.7310.732,000
02 Feb 2023------
01 Feb 202310.8010.9010.7910.7910.7910,171
31 Jan 202310.8310.8510.7910.7910.791,401
30 Jan 202310.9311.1810.8110.8310.8316,066
27 Jan 202311.1511.1510.7810.7810.7817,431
26 Jan 202311.2011.2011.1711.1711.1722
25 Jan 202311.2011.2011.0311.1511.151,443
20 Jan 202311.1811.1811.1511.1511.152,200
19 Jan 202311.1711.1711.1711.1711.17-
18 Jan 202311.1211.1911.0511.1711.1734,839
17 Jan 202311.0011.1010.3011.0311.0330,738
16 Jan 202311.1311.1311.0011.0011.0031,967
13 Jan 202311.1711.1711.1711.1711.17-
12 Jan 202311.1711.1711.1711.1711.171
11 Jan 202311.5011.5011.1211.2111.2112,031
10 Jan 202311.2211.2211.2211.2211.22668
09 Jan 202311.2811.3011.2811.3011.3023,001
06 Jan 202311.2011.2011.1211.1611.168,040
05 Jan 202311.2511.2511.1111.1111.1110
04 Jan 202311.1511.1511.1411.1411.14113
03 Jan 202311.1711.1711.1711.1711.17-
30 Dec 202211.1711.1711.1711.1711.17-
29 Dec 202211.2011.2011.1711.1711.173,301
28 Dec 202211.2011.2011.2011.2011.2060
27 Dec 202211.1211.1511.1211.1511.152,301
23 Dec 202211.2011.2011.0811.0811.0851
22 Dec 202211.3211.3411.2011.2011.207,430
21 Dec 202211.4311.4311.2511.2911.296,101
20 Dec 202211.3511.3611.2511.2511.2525,230
19 Dec 202211.3311.3311.3011.3311.332,130
16 Dec 202211.3611.3611.3311.3311.331,873
15 Dec 202211.5711.5711.4911.5011.501,912
14 Dec 202210.8111.5210.8111.5211.5229
13 Dec 202211.5011.5011.5011.5011.50100
12 Dec 202211.6711.6711.4911.4911.49591
09 Dec 202211.6011.7111.6011.6811.685,151
08 Dec 202211.4711.6811.4711.6811.685,540
07 Dec 202211.6511.6611.4511.4511.455,075
06 Dec 202211.5711.7111.5711.5711.57113
05 Dec 202211.9511.9511.7911.7911.793,305
02 Dec 202211.9511.9511.9511.9511.9560
01 Dec 202211.9511.9511.8611.9511.95208
30 Nov 202211.9211.9211.7011.8211.824,794
29 Nov 202211.6411.6411.6411.6411.64-
28 Nov 202211.6711.6711.6011.6411.641,842
25 Nov 202211.5611.5611.5611.5611.56-
24 Nov 202211.5611.5611.5611.5611.563
23 Nov 202211.4511.4511.4511.4511.45-
22 Nov 202211.6011.6111.4511.4511.451,692
21 Nov 202211.6011.6011.4311.4311.43472
18 Nov 202211.8011.8011.8011.8011.80-
17 Nov 202211.8011.8011.8011.8011.80-
16 Nov 202211.8011.8011.8011.8011.80201
15 Nov 202211.7611.7611.7611.7611.76613
14 Nov 202211.7511.7511.6411.6911.69832
11 Nov 202211.7111.7211.7111.7211.72602
10 Nov 202211.6511.6511.4811.4811.481,010
09 Nov 202211.7011.8311.6511.6511.655,653
08 Nov 202211.5411.6511.5411.6511.653,393
07 Nov 202211.6711.6711.5011.5511.556,179
04 Nov 202211.3511.4511.3311.3811.381,971
03 Nov 202211.5111.5111.3111.3111.31492
02 Nov 202211.4511.4511.4211.4211.424,296
01 Nov 202211.3811.4511.3811.4511.451,307
31 Oct 202211.4011.4011.4011.4011.401,000
28 Oct 202211.2111.2111.1911.1911.196,320
27 Oct 202211.3011.5011.3011.3011.30107
26 Oct 202211.1811.3311.1811.3311.33721
25 Oct 202211.1511.1911.1311.1911.1925,727
21 Oct 202211.0111.0111.0011.0011.001,050
20 Oct 202210.8811.0710.8811.0111.0120,093
19 Oct 202211.1011.1011.1011.1011.1020
18 Oct 202211.1011.1011.0611.0611.06950
17 Oct 202210.8810.9510.8710.9510.95140
14 Oct 202210.8910.9910.8710.8810.888,435
13 Oct 202210.7410.7410.7410.7410.744,000
12 Oct 202210.8410.8410.8210.8210.82263
11 Oct 202210.8710.9010.8310.9010.905,520
10 Oct 202211.0511.0510.8410.8910.89307
07 Oct 202211.1911.1911.1911.1911.19-
06 Oct 202211.1911.1911.1911.1911.19500
05 Oct 202211.2011.2011.2011.2011.201,000
04 Oct 202210.8011.0110.8011.0111.011,593
03 Oct 202210.8510.9110.8210.8210.8224,804
30 Sept 202210.7410.9010.7410.8810.882,427
29 Sept 202210.9010.9010.7210.7910.79336,345
28 Sept 202210.8010.8810.8010.8510.8545,201
27 Sept 202210.7910.8010.7110.8010.8029,102
26 Sept 202211.2411.2410.7210.8010.806,341
23 Sept 202211.2411.2411.2411.2411.24-
22 Sept 202211.4011.4111.2411.2411.241,967
21 Sept 202211.5111.5111.5111.5111.51-
20 Sept 202211.5811.5811.5111.5111.5127,982
19 Sept 202211.3311.3811.2811.3411.348,370
16 Sept 202211.4811.5011.4711.5011.50183
15 Sept 202211.6011.7410.8111.2711.2722,390
14 Sept 202211.7011.8011.5011.8011.803,747
13 Sept 202211.8611.8611.5011.8611.861,405
12 Sept 202211.8011.8611.7311.8611.86840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...