Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 -0.06 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.83	22.98		22.97	396,378	+0.08(+0.33%)
Jan 28, 2022	22.83	22.87	22.68	22.89	435,494	+0.28(+1.24%)
Jan 27, 2022	22.78	22.85	22.61	22.61	767,770	+0.04(+0.17%)
Jan 26, 2022	22.79	22.88	22.55	22.57	656,351	-0.02(-0.08%)
Jan 25, 2022	22.62	22.71	22.56	22.59	554,853	-0.12(-0.54%)
Jan 24, 2022	22.78	22.78	22.51	22.72	723,793	-0.18(-0.78%)
Jan 21, 2022	23.02	23.08	22.88	22.89	351,974	-0.07(-0.29%)
Jan 20, 2022	23.10	23.23	22.96	22.96	1,009,924	-0.08(-0.37%)
Jan 19, 2022	23.11	23.16	23.03	23.04	417,504	-0.20(-0.85%)
Jan 18, 2022	23.33	23.33	23.20	23.24	489,995	-0.29(-1.24%)
Jan 14, 2022				23.53	0	-0.17(-0.71%)
Jan 13, 2022	23.87	23.88	23.65	23.70	531,595	-0.14(-0.59%)
Jan 12, 2022	23.70	23.86	23.70	23.84	471,464	+0.08(+0.32%)
Jan 11, 2022	23.53	23.81	23.52	23.77	562,056	+0.53(+2.26%)
Jan 10, 2022	23.20	23.25	23.15	23.24	375,552	+0.10(+0.45%)
Jan 07, 2022	23.19	23.22	23.09	23.14	354,154	+0.07(+0.33%)
Jan 06, 2022	22.99	23.09	22.95	23.06	352,359	-0.14(-0.61%)
Jan 05, 2022	23.22	23.36	23.19	23.20	297,532	-0.05(-0.20%)
Jan 04, 2022	23.26	23.39	23.15	23.25	253,225	-0.17(-0.72%)

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.