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 (%)
Dec 31, 2018	25.08	25.12	24.87	24.95	883,083	-0.09(-0.37%)
Dec 28, 2018	24.90	25.12	24.85	25.04	1,618,668	+0.19(+0.78%)
Dec 27, 2018	24.66	24.90	24.65	24.85	1,905,498	+0.25(+1.02%)
Dec 26, 2018	24.43	24.61	24.36	24.59	974,055	+0.23(+0.93%)
Dec 24, 2018	24.37	24.55	24.33	24.37	903,728	+0.09(+0.38%)
Dec 21, 2018	24.33	24.49	24.23	24.28	2,266,780	+0.10(+0.42%)
Dec 20, 2018	24.18	24.32	23.97	24.18	1,656,417	+0.31(+1.30%)
Dec 19, 2018	24.21	24.42	23.66	23.87	2,606,843	-0.18(-0.77%)
Dec 18, 2018	24.03	24.17	23.87	24.05	1,629,074	+0.01(+0.06%)
Dec 17, 2018	24.18	24.22	23.96	24.04	947,204	-0.32(-1.32%)
Dec 14, 2018	24.30	24.50	24.30	24.36	1,296,697	-0.04(-0.17%)
Dec 13, 2018	24.46	24.55	24.39	24.40	1,942,965	-0.02(-0.10%)
Dec 12, 2018	24.42	24.51	24.34	24.42	2,057,348	+0.35(+1.44%)
Dec 11, 2018	24.27	24.30	23.98	24.08	4,125,930	-0.21(-0.85%)
Dec 10, 2018	24.40	24.49	24.02	24.28	3,762,922	-0.18(-0.74%)
Dec 07, 2018	24.87	24.99	24.46	24.46	3,847,706	-0.40(-1.62%)
Dec 06, 2018	24.69	24.90	24.49	24.87	3,606,015	-0.08(-0.33%)
Dec 04, 2018	25.23	25.33	24.88	24.95	1,862,886	-0.30(-1.21%)

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.