Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	21.30	21.30	21.20	21.25	217,161	+0.04(+0.19%)
Dec 28, 2023	21.20	21.30	21.20	21.21	239,020	+0.05(+0.24%)
Dec 27, 2023	21.14	21.16	21.12	21.16	170,878	+0.05(+0.24%)
Dec 26, 2023	21.03	21.11	21.03	21.11	141,817	-0.05(-0.24%)
Dec 22, 2023	21.14	21.20	21.12	21.16	481,205	+0.08(+0.38%)
Dec 21, 2023	21.05	21.10	21.03	21.08	316,847	+0.06(+0.29%)
Dec 20, 2023	21.21	21.21	21.02	21.02	310,005	-0.14(-0.65%)
Dec 19, 2023	21.06	21.18	21.03	21.16	205,149	+0.18(+0.84%)
Dec 18, 2023	20.96	21.02	20.95	20.98	103,071	+0.00(+0.00%)
Dec 15, 2023	21.02	21.06	20.98	20.98	291,232	-0.07(-0.33%)
Dec 14, 2023	20.95	21.05	20.92	21.05	357,922	+0.15(+0.71%)
Dec 13, 2023	20.63	20.91	20.57	20.90	511,060	+0.16(+0.76%)
Dec 12, 2023	20.67	20.75	20.62	20.75	409,509	+0.02(+0.09%)
Dec 11, 2023	20.64	20.73	20.61	20.73	290,062	+0.09(+0.43%)
Dec 08, 2023	20.67	20.69	20.60	20.64	447,528	-0.14(-0.66%)
Dec 07, 2023	20.73	20.79	20.71	20.78	304,919	+0.05(+0.24%)
Dec 06, 2023	20.77	20.77	20.71	20.73	407,449	-0.05(-0.24%)
Dec 05, 2023	20.78	20.82	20.75	20.78	300,744	-0.06(-0.28%)
Dec 04, 2023	20.83	20.86	20.79	20.83	222,331	-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.