Yahoo

Mail

Singapore markets close in 5 hours 42 minutes

Straits Times Index
3,365.86
+2.18(+0.06%)
Nikkei
27,518.75
+116.70(+0.43%)
Hang Seng
21,522.42
-435.94(-1.99%)
FTSE 100
7,820.16
+59.05(+0.76%)
BTC-USD
23,454.25
-454.56(-1.90%)
CMC Crypto 200
534.42
-10.90(-2.00%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	10.73	10.73	10.73	10.73	10.73	2,000
02 Feb 2023	-	-	-	-	-	-
01 Feb 2023	10.80	10.90	10.79	10.79	10.79	10,171
31 Jan 2023	10.83	10.85	10.79	10.79	10.79	1,401
30 Jan 2023	10.93	11.18	10.81	10.83	10.83	16,066
27 Jan 2023	11.15	11.15	10.78	10.78	10.78	17,431
26 Jan 2023	11.20	11.20	11.17	11.17	11.17	22
25 Jan 2023	11.20	11.20	11.03	11.15	11.15	1,443
20 Jan 2023	11.18	11.18	11.15	11.15	11.15	2,200
19 Jan 2023	11.17	11.17	11.17	11.17	11.17	-
18 Jan 2023	11.12	11.19	11.05	11.17	11.17	34,839
17 Jan 2023	11.00	11.10	10.30	11.03	11.03	30,738
16 Jan 2023	11.13	11.13	11.00	11.00	11.00	31,967
13 Jan 2023	11.17	11.17	11.17	11.17	11.17	-
12 Jan 2023	11.17	11.17	11.17	11.17	11.17	1
11 Jan 2023	11.50	11.50	11.12	11.21	11.21	12,031
10 Jan 2023	11.22	11.22	11.22	11.22	11.22	668
09 Jan 2023	11.28	11.30	11.28	11.30	11.30	23,001
06 Jan 2023	11.20	11.20	11.12	11.16	11.16	8,040
05 Jan 2023	11.25	11.25	11.11	11.11	11.11	10
04 Jan 2023	11.15	11.15	11.14	11.14	11.14	113
03 Jan 2023	11.17	11.17	11.17	11.17	11.17	-
30 Dec 2022	11.17	11.17	11.17	11.17	11.17	-
29 Dec 2022	11.20	11.20	11.17	11.17	11.17	3,301
28 Dec 2022	11.20	11.20	11.20	11.20	11.20	60
27 Dec 2022	11.12	11.15	11.12	11.15	11.15	2,301
23 Dec 2022	11.20	11.20	11.08	11.08	11.08	51
22 Dec 2022	11.32	11.34	11.20	11.20	11.20	7,430
21 Dec 2022	11.43	11.43	11.25	11.29	11.29	6,101
20 Dec 2022	11.35	11.36	11.25	11.25	11.25	25,230
19 Dec 2022	11.33	11.33	11.30	11.33	11.33	2,130
16 Dec 2022	11.36	11.36	11.33	11.33	11.33	1,873
15 Dec 2022	11.57	11.57	11.49	11.50	11.50	1,912
14 Dec 2022	10.81	11.52	10.81	11.52	11.52	29
13 Dec 2022	11.50	11.50	11.50	11.50	11.50	100
12 Dec 2022	11.67	11.67	11.49	11.49	11.49	591
09 Dec 2022	11.60	11.71	11.60	11.68	11.68	5,151
08 Dec 2022	11.47	11.68	11.47	11.68	11.68	5,540
07 Dec 2022	11.65	11.66	11.45	11.45	11.45	5,075
06 Dec 2022	11.57	11.71	11.57	11.57	11.57	113
05 Dec 2022	11.95	11.95	11.79	11.79	11.79	3,305
02 Dec 2022	11.95	11.95	11.95	11.95	11.95	60
01 Dec 2022	11.95	11.95	11.86	11.95	11.95	208
30 Nov 2022	11.92	11.92	11.70	11.82	11.82	4,794
29 Nov 2022	11.64	11.64	11.64	11.64	11.64	-
28 Nov 2022	11.67	11.67	11.60	11.64	11.64	1,842
25 Nov 2022	11.56	11.56	11.56	11.56	11.56	-
24 Nov 2022	11.56	11.56	11.56	11.56	11.56	3
23 Nov 2022	11.45	11.45	11.45	11.45	11.45	-
22 Nov 2022	11.60	11.61	11.45	11.45	11.45	1,692
21 Nov 2022	11.60	11.60	11.43	11.43	11.43	472
18 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
17 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
16 Nov 2022	11.80	11.80	11.80	11.80	11.80	201
15 Nov 2022	11.76	11.76	11.76	11.76	11.76	613
14 Nov 2022	11.75	11.75	11.64	11.69	11.69	832
11 Nov 2022	11.71	11.72	11.71	11.72	11.72	602
10 Nov 2022	11.65	11.65	11.48	11.48	11.48	1,010
09 Nov 2022	11.70	11.83	11.65	11.65	11.65	5,653
08 Nov 2022	11.54	11.65	11.54	11.65	11.65	3,393
07 Nov 2022	11.67	11.67	11.50	11.55	11.55	6,179
04 Nov 2022	11.35	11.45	11.33	11.38	11.38	1,971
03 Nov 2022	11.51	11.51	11.31	11.31	11.31	492
02 Nov 2022	11.45	11.45	11.42	11.42	11.42	4,296
01 Nov 2022	11.38	11.45	11.38	11.45	11.45	1,307
31 Oct 2022	11.40	11.40	11.40	11.40	11.40	1,000
28 Oct 2022	11.21	11.21	11.19	11.19	11.19	6,320
27 Oct 2022	11.30	11.50	11.30	11.30	11.30	107
26 Oct 2022	11.18	11.33	11.18	11.33	11.33	721
25 Oct 2022	11.15	11.19	11.13	11.19	11.19	25,727
21 Oct 2022	11.01	11.01	11.00	11.00	11.00	1,050
20 Oct 2022	10.88	11.07	10.88	11.01	11.01	20,093
19 Oct 2022	11.10	11.10	11.10	11.10	11.10	20
18 Oct 2022	11.10	11.10	11.06	11.06	11.06	950
17 Oct 2022	10.88	10.95	10.87	10.95	10.95	140
14 Oct 2022	10.89	10.99	10.87	10.88	10.88	8,435
13 Oct 2022	10.74	10.74	10.74	10.74	10.74	4,000
12 Oct 2022	10.84	10.84	10.82	10.82	10.82	263
11 Oct 2022	10.87	10.90	10.83	10.90	10.90	5,520
10 Oct 2022	11.05	11.05	10.84	10.89	10.89	307
07 Oct 2022	11.19	11.19	11.19	11.19	11.19	-
06 Oct 2022	11.19	11.19	11.19	11.19	11.19	500
05 Oct 2022	11.20	11.20	11.20	11.20	11.20	1,000
04 Oct 2022	10.80	11.01	10.80	11.01	11.01	1,593
03 Oct 2022	10.85	10.91	10.82	10.82	10.82	24,804
30 Sept 2022	10.74	10.90	10.74	10.88	10.88	2,427
29 Sept 2022	10.90	10.90	10.72	10.79	10.79	336,345
28 Sept 2022	10.80	10.88	10.80	10.85	10.85	45,201
27 Sept 2022	10.79	10.80	10.71	10.80	10.80	29,102
26 Sept 2022	11.24	11.24	10.72	10.80	10.80	6,341
23 Sept 2022	11.24	11.24	11.24	11.24	11.24	-
22 Sept 2022	11.40	11.41	11.24	11.24	11.24	1,967
21 Sept 2022	11.51	11.51	11.51	11.51	11.51	-
20 Sept 2022	11.58	11.58	11.51	11.51	11.51	27,982
19 Sept 2022	11.33	11.38	11.28	11.34	11.34	8,370
16 Sept 2022	11.48	11.50	11.47	11.50	11.50	183
15 Sept 2022	11.60	11.74	10.81	11.27	11.27	22,390
14 Sept 2022	11.70	11.80	11.50	11.80	11.80	3,747
13 Sept 2022	11.86	11.86	11.50	11.86	11.86	1,405
12 Sept 2022	11.80	11.86	11.73	11.86	11.86	840
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.86+2.18(+0.06%)

Nikkei27,518.75+116.70(+0.43%)

Hang Seng21,522.42-435.94(-1.99%)

FTSE 1007,820.16+59.05(+0.76%)

BTC-USD23,454.25-454.56(-1.90%)

CMC Crypto 200534.42-10.90(-2.00%)

iShares MSCI India Index ETF (I98.SI)

Straits Times Index
3,365.86
+2.18(+0.06%)

Nikkei
27,518.75
+116.70(+0.43%)

Hang Seng
21,522.42
-435.94(-1.99%)

FTSE 100
7,820.16
+59.05(+0.76%)

BTC-USD
23,454.25
-454.56(-1.90%)

CMC Crypto 200
534.42
-10.90(-2.00%)