Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202210.5410.5410.4910.5310.5320,339
23 Jun 202210.3710.3710.3710.3710.3720
22 Jun 202210.5010.5210.3010.3010.307,705
21 Jun 202210.4410.5010.4410.5010.50121
20 Jun 202210.4910.4910.2710.2710.27990
17 Jun 202210.4910.4910.4910.4910.4930
16 Jun 202210.6010.7210.4910.4910.491,405
15 Jun 202210.5010.5010.5010.5010.50101
14 Jun 202210.5710.5710.5010.5010.501,752
13 Jun 202210.8810.8810.6010.6010.601,904
10 Jun 202210.9010.9110.8910.9010.9031,300
09 Jun 202211.0011.0010.9811.0011.0018,404
08 Jun 202211.1611.1611.0811.0811.08205
07 Jun 202211.1811.1811.1211.1211.12300
06 Jun 202211.1211.1211.1211.1211.12-
03 Jun 202211.1211.1211.1211.1211.12-
02 Jun 202211.0611.1211.0611.1211.123,220
01 Jun 202211.1911.2611.1011.1811.1843,920
31 May 202210.8710.8710.8710.8710.87-
30 May 202210.8710.8710.8710.8710.87-
27 May 202210.8610.8810.8610.8710.871,070
26 May 202210.8010.8010.8010.8010.8096
25 May 202210.9010.9010.9010.9010.90-
24 May 202211.0511.0510.9010.9010.907,070
23 May 202210.8010.8010.8010.8010.80-
20 May 202210.8010.8010.8010.8010.8015
19 May 202211.0011.0010.6010.6010.60560
18 May 202210.6011.2410.6011.0411.044,080
17 May 202210.9011.1310.9011.1311.131,470
13 May 202210.8010.8810.8010.8410.843,615
12 May 202210.9010.9010.9010.9010.905
11 May 202211.0011.0010.9010.9010.903,000
10 May 202210.9210.9910.8810.9910.992,767
09 May 202211.0011.0810.9911.0811.08615
06 May 202211.5011.5011.1411.1411.144,351
05 May 202211.6911.6911.6511.6511.65525
04 May 202211.9611.9611.5611.5611.56340
29 Apr 202211.8111.9811.8111.9811.982,969
28 Apr 202211.8511.8511.8511.8511.8552
27 Apr 202211.6911.7411.6911.7411.742,885
26 Apr 202211.6911.7311.6911.7311.7311,230
25 Apr 202212.0312.0311.6111.6511.6513,637
22 Apr 202212.0312.0312.0312.0312.0334
21 Apr 202211.9612.0311.9612.0312.03120
20 Apr 202211.7011.7011.6211.6211.621,800
19 Apr 202211.8211.9111.8211.8911.898,152
18 Apr 202212.0112.0111.8111.8211.822,528
14 Apr 202211.9212.0111.9212.0112.01303
13 Apr 202212.0012.0011.9211.9211.9216
12 Apr 202212.2712.2712.2712.2712.27-
11 Apr 202212.3612.3612.2712.2712.272,764
08 Apr 202212.2412.2412.2412.2412.2424
07 Apr 202212.3512.3612.2412.2412.2447,699
06 Apr 202212.5312.5312.3512.3512.352,169
05 Apr 202212.5012.5612.4912.5612.562,472
04 Apr 202212.3312.4512.3312.4512.452,614
01 Apr 202212.0212.0212.0212.0212.02780
31 Mar 202212.2012.2012.1512.1512.15111
30 Mar 202212.1512.1512.1512.1512.1520
29 Mar 202212.0012.0011.9512.0012.0011,047
28 Mar 202211.9011.9011.8511.8511.85164
25 Mar 202211.9011.9011.9011.9011.9050
24 Mar 202211.8511.8511.7111.8411.841,003
23 Mar 202211.9511.9511.8311.8311.83460
22 Mar 202211.7711.8311.7311.8311.83404
21 Mar 202212.0012.0011.7711.7711.772,073
18 Mar 202211.9611.9611.8611.9111.9142,714
17 Mar 202211.7511.9411.7511.9411.944,772
16 Mar 202211.2811.6111.2811.5911.5939,535
15 Mar 202211.5211.5611.2811.2811.2843,787
14 Mar 202211.5011.5011.4011.4311.432,782
11 Mar 202211.3611.4811.3611.4811.487,600
10 Mar 202211.4411.4811.4411.4811.484,215
09 Mar 202210.9411.2010.9411.2011.206,740
08 Mar 202210.7910.7910.7510.7510.752,517
07 Mar 202211.1111.1110.7510.7510.753,997
04 Mar 202211.4011.4011.2511.2611.261,093
03 Mar 202211.4811.4811.4711.4711.479
02 Mar 202211.7011.7011.4811.4811.48531
01 Mar 202211.7911.7911.7711.7711.77210
28 Feb 202211.4011.5311.3011.5311.5310,841
25 Feb 202211.3511.4811.3511.4111.4110,170
24 Feb 202211.7011.7011.3911.4411.444,305
23 Feb 202211.8612.0411.8612.0412.04575
22 Feb 202211.9011.9011.6711.8111.812,556
21 Feb 202212.0312.0312.0312.0312.03116
18 Feb 202212.1012.1012.0012.0312.03695
17 Feb 202212.1512.1512.0012.0412.0410,680
16 Feb 202212.1312.1312.0712.1112.113,223
15 Feb 202211.7011.7511.6411.7511.752,228
14 Feb 202211.9511.9511.7011.7011.702,674
11 Feb 202212.1412.1412.1412.1412.14-
10 Feb 202212.1412.1412.1412.1412.14-
09 Feb 202212.2312.2312.1412.1412.142,146
08 Feb 202212.0212.0212.0212.0212.02780
07 Feb 202212.3412.3412.1612.1712.1715,764
04 Feb 202212.4612.4612.3212.3612.3610,373
03 Feb 202212.3012.4712.3012.4612.463,759
31 Jan 202212.0012.0012.0012.0012.00-
28 Jan 202211.9212.1411.9112.0012.0037,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...