Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.16 -0.02 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.29	22.36	22.22	22.27	855,237	-0.11(-0.48%)
Jan 30, 2017	22.38	22.41	22.29	22.37	1,060,945	-0.02(-0.07%)
Jan 27, 2017	22.44	22.49	22.33	22.39	699,940	-0.05(-0.24%)
Jan 26, 2017	22.43	22.52	22.39	22.44	670,328	-0.04(-0.17%)
Jan 25, 2017	22.41	22.51	22.41	22.48	711,628	+0.12(+0.55%)
Jan 24, 2017	22.28	22.46	22.28	22.36	836,390	+0.20(+0.89%)
Jan 23, 2017	22.06	22.23	22.06	22.16	777,557	+0.19(+0.87%)
Jan 20, 2017	21.98	21.99	21.85	21.97	683,420	+0.02(+0.07%)
Jan 19, 2017	21.95	21.99	21.86	21.95	760,919	+0.02(+0.10%)
Jan 18, 2017	21.98	22.05	21.88	21.93	747,371	-0.08(-0.38%)
Jan 17, 2017	21.96	22.06	21.91	22.01	676,054	-0.12(-0.55%)
Jan 13, 2017		22.14	22.14	22.14	0	-0.13(-0.58%)
Jan 12, 2017	22.23	22.29	22.08	22.27	1,241,949	+0.18(+0.79%)
Jan 11, 2017	22.02	22.15	21.98	22.09	1,120,460	+0.08(+0.38%)
Jan 10, 2017	21.94	22.06	21.94	22.01	584,033	+0.12(+0.56%)
Jan 09, 2017	21.88	21.95	21.87	21.88	347,980	-0.08(-0.38%)
Jan 06, 2017	22.00	22.04	21.85	21.97	776,590	+0.08(+0.38%)
Jan 05, 2017	21.76	21.94	21.76	21.88	1,013,897	+0.31(+1.45%)
Jan 04, 2017	21.57	21.63	21.52	21.57	784,303	+0.16(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.