Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,415.80
-57.12(-0.27%)
CMC Crypto 200
462.12
+8.22(+1.81%)

iShares MSCI India Index ETF (I98.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

10.53

+0.13

(+1.25%)

At close: 11:31AM SGT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	10.54	10.54	10.49	10.53	10.53	20,339
23 Jun 2022	10.37	10.37	10.37	10.37	10.37	20
22 Jun 2022	10.50	10.52	10.30	10.30	10.30	7,705
21 Jun 2022	10.44	10.50	10.44	10.50	10.50	121
20 Jun 2022	10.49	10.49	10.27	10.27	10.27	990
17 Jun 2022	10.49	10.49	10.49	10.49	10.49	30
16 Jun 2022	10.60	10.72	10.49	10.49	10.49	1,405
15 Jun 2022	10.50	10.50	10.50	10.50	10.50	101
14 Jun 2022	10.57	10.57	10.50	10.50	10.50	1,752
13 Jun 2022	10.88	10.88	10.60	10.60	10.60	1,904
10 Jun 2022	10.90	10.91	10.89	10.90	10.90	31,300
09 Jun 2022	11.00	11.00	10.98	11.00	11.00	18,404
08 Jun 2022	11.16	11.16	11.08	11.08	11.08	205
07 Jun 2022	11.18	11.18	11.12	11.12	11.12	300
06 Jun 2022	11.12	11.12	11.12	11.12	11.12	-
03 Jun 2022	11.12	11.12	11.12	11.12	11.12	-
02 Jun 2022	11.06	11.12	11.06	11.12	11.12	3,220
01 Jun 2022	11.19	11.26	11.10	11.18	11.18	43,920
31 May 2022	10.87	10.87	10.87	10.87	10.87	-
30 May 2022	10.87	10.87	10.87	10.87	10.87	-
27 May 2022	10.86	10.88	10.86	10.87	10.87	1,070
26 May 2022	10.80	10.80	10.80	10.80	10.80	96
25 May 2022	10.90	10.90	10.90	10.90	10.90	-
24 May 2022	11.05	11.05	10.90	10.90	10.90	7,070
23 May 2022	10.80	10.80	10.80	10.80	10.80	-
20 May 2022	10.80	10.80	10.80	10.80	10.80	15
19 May 2022	11.00	11.00	10.60	10.60	10.60	560
18 May 2022	10.60	11.24	10.60	11.04	11.04	4,080
17 May 2022	10.90	11.13	10.90	11.13	11.13	1,470
13 May 2022	10.80	10.88	10.80	10.84	10.84	3,615
12 May 2022	10.90	10.90	10.90	10.90	10.90	5
11 May 2022	11.00	11.00	10.90	10.90	10.90	3,000
10 May 2022	10.92	10.99	10.88	10.99	10.99	2,767
09 May 2022	11.00	11.08	10.99	11.08	11.08	615
06 May 2022	11.50	11.50	11.14	11.14	11.14	4,351
05 May 2022	11.69	11.69	11.65	11.65	11.65	525
04 May 2022	11.96	11.96	11.56	11.56	11.56	340
29 Apr 2022	11.81	11.98	11.81	11.98	11.98	2,969
28 Apr 2022	11.85	11.85	11.85	11.85	11.85	52
27 Apr 2022	11.69	11.74	11.69	11.74	11.74	2,885
26 Apr 2022	11.69	11.73	11.69	11.73	11.73	11,230
25 Apr 2022	12.03	12.03	11.61	11.65	11.65	13,637
22 Apr 2022	12.03	12.03	12.03	12.03	12.03	34
21 Apr 2022	11.96	12.03	11.96	12.03	12.03	120
20 Apr 2022	11.70	11.70	11.62	11.62	11.62	1,800
19 Apr 2022	11.82	11.91	11.82	11.89	11.89	8,152
18 Apr 2022	12.01	12.01	11.81	11.82	11.82	2,528
14 Apr 2022	11.92	12.01	11.92	12.01	12.01	303
13 Apr 2022	12.00	12.00	11.92	11.92	11.92	16
12 Apr 2022	12.27	12.27	12.27	12.27	12.27	-
11 Apr 2022	12.36	12.36	12.27	12.27	12.27	2,764
08 Apr 2022	12.24	12.24	12.24	12.24	12.24	24
07 Apr 2022	12.35	12.36	12.24	12.24	12.24	47,699
06 Apr 2022	12.53	12.53	12.35	12.35	12.35	2,169
05 Apr 2022	12.50	12.56	12.49	12.56	12.56	2,472
04 Apr 2022	12.33	12.45	12.33	12.45	12.45	2,614
01 Apr 2022	12.02	12.02	12.02	12.02	12.02	780
31 Mar 2022	12.20	12.20	12.15	12.15	12.15	111
30 Mar 2022	12.15	12.15	12.15	12.15	12.15	20
29 Mar 2022	12.00	12.00	11.95	12.00	12.00	11,047
28 Mar 2022	11.90	11.90	11.85	11.85	11.85	164
25 Mar 2022	11.90	11.90	11.90	11.90	11.90	50
24 Mar 2022	11.85	11.85	11.71	11.84	11.84	1,003
23 Mar 2022	11.95	11.95	11.83	11.83	11.83	460
22 Mar 2022	11.77	11.83	11.73	11.83	11.83	404
21 Mar 2022	12.00	12.00	11.77	11.77	11.77	2,073
18 Mar 2022	11.96	11.96	11.86	11.91	11.91	42,714
17 Mar 2022	11.75	11.94	11.75	11.94	11.94	4,772
16 Mar 2022	11.28	11.61	11.28	11.59	11.59	39,535
15 Mar 2022	11.52	11.56	11.28	11.28	11.28	43,787
14 Mar 2022	11.50	11.50	11.40	11.43	11.43	2,782
11 Mar 2022	11.36	11.48	11.36	11.48	11.48	7,600
10 Mar 2022	11.44	11.48	11.44	11.48	11.48	4,215
09 Mar 2022	10.94	11.20	10.94	11.20	11.20	6,740
08 Mar 2022	10.79	10.79	10.75	10.75	10.75	2,517
07 Mar 2022	11.11	11.11	10.75	10.75	10.75	3,997
04 Mar 2022	11.40	11.40	11.25	11.26	11.26	1,093
03 Mar 2022	11.48	11.48	11.47	11.47	11.47	9
02 Mar 2022	11.70	11.70	11.48	11.48	11.48	531
01 Mar 2022	11.79	11.79	11.77	11.77	11.77	210
28 Feb 2022	11.40	11.53	11.30	11.53	11.53	10,841
25 Feb 2022	11.35	11.48	11.35	11.41	11.41	10,170
24 Feb 2022	11.70	11.70	11.39	11.44	11.44	4,305
23 Feb 2022	11.86	12.04	11.86	12.04	12.04	575
22 Feb 2022	11.90	11.90	11.67	11.81	11.81	2,556
21 Feb 2022	12.03	12.03	12.03	12.03	12.03	116
18 Feb 2022	12.10	12.10	12.00	12.03	12.03	695
17 Feb 2022	12.15	12.15	12.00	12.04	12.04	10,680
16 Feb 2022	12.13	12.13	12.07	12.11	12.11	3,223
15 Feb 2022	11.70	11.75	11.64	11.75	11.75	2,228
14 Feb 2022	11.95	11.95	11.70	11.70	11.70	2,674
11 Feb 2022	12.14	12.14	12.14	12.14	12.14	-
10 Feb 2022	12.14	12.14	12.14	12.14	12.14	-
09 Feb 2022	12.23	12.23	12.14	12.14	12.14	2,146
08 Feb 2022	12.02	12.02	12.02	12.02	12.02	780
07 Feb 2022	12.34	12.34	12.16	12.17	12.17	15,764
04 Feb 2022	12.46	12.46	12.32	12.36	12.36	10,373
03 Feb 2022	12.30	12.47	12.30	12.46	12.46	3,759
31 Jan 2022	12.00	12.00	12.00	12.00	12.00	-
28 Jan 2022	11.92	12.14	11.91	12.00	12.00	37,074
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,415.80-57.12(-0.27%)

CMC Crypto 200462.12+8.22(+1.81%)

iShares MSCI India Index ETF (I98.SI)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,415.80
-57.12(-0.27%)

CMC Crypto 200
462.12
+8.22(+1.81%)