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, 2023	22.87	22.97	22.74	22.95	226,410	-0.10(-0.42%)
Jan 30, 2023	23.07	23.17	23.05	23.05	238,001	-0.12(-0.50%)
Jan 27, 2023	23.15	23.18	23.08	23.17	239,734	-0.04(-0.17%)
Jan 26, 2023	23.11	23.23	23.10	23.20	138,224	+0.14(+0.59%)
Jan 25, 2023	22.94	23.07	22.92	23.07	102,369	-0.09(-0.38%)
Jan 24, 2023	23.12	23.21	23.10	23.16	186,533	-0.08(-0.33%)
Jan 23, 2023	23.08	23.28	23.08	23.23	277,955	+0.11(+0.46%)
Jan 20, 2023	22.90	23.13	22.90	23.13	208,002	+0.35(+1.53%)
Jan 19, 2023	22.72	22.81	22.71	22.78	220,937	+0.14(+0.60%)
Jan 18, 2023	22.80	22.80	22.64	22.64	334,804	-0.05(-0.21%)
Jan 17, 2023	22.65	22.72	22.64	22.69	179,836	+0.06(+0.26%)
Jan 13, 2023	22.50	22.64	22.46	22.64	216,282	+0.18(+0.82%)
Jan 12, 2023	22.44	22.46	22.36	22.45	232,588	+0.15(+0.69%)
Jan 11, 2023	22.25	22.30	22.21	22.30	262,051	+0.12(+0.52%)
Jan 10, 2023	22.22	22.23	22.09	22.18	270,457	-0.10(-0.43%)
Jan 09, 2023	22.36	22.43	22.28	22.28	359,168	+0.08(+0.35%)
Jan 06, 2023	22.02	22.20	21.96	22.20	271,408	+0.21(+0.97%)
Jan 05, 2023	21.98	22.01	21.92	21.99	259,953	+0.08(+0.35%)
Jan 04, 2023	21.80	21.94	21.75	21.91	424,182	+0.12(+0.53%)

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.