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 (%)
Feb 28, 2018	28.46	28.57	28.23	28.24	828,618	-0.15(-0.51%)
Feb 27, 2018	28.74	28.84	28.39	28.39	1,163,790	-0.43(-1.48%)
Feb 26, 2018	28.69	28.82	28.52	28.82	773,350	+0.08(+0.28%)
Feb 23, 2018	28.59	28.75	28.52	28.73	745,935	+0.14(+0.48%)
Feb 22, 2018	28.61	28.80	28.55	28.60	1,124,747	+0.23(+0.80%)
Feb 21, 2018	28.54	28.73	28.34	28.37	1,762,007	-0.25(-0.87%)
Feb 20, 2018	28.60	28.75	28.48	28.62	1,749,568	-0.10(-0.34%)
Feb 16, 2018		28.72	28.72	28.72	0	+0.11(+0.37%)
Feb 15, 2018	28.51	28.66	28.44	28.61	790,071	+0.26(+0.91%)
Feb 14, 2018	27.83	28.39	27.83	28.35	1,258,097	+0.40(+1.44%)
Feb 13, 2018	27.87	28.00	27.81	27.95	721,981	+0.06(+0.23%)
Feb 12, 2018	27.72	28.09	27.65	27.89	1,793,301	+0.42(+1.53%)
Feb 09, 2018	27.53	27.66	26.94	27.47	2,623,539	+0.20(+0.74%)
Feb 08, 2018	28.09	28.10	27.25	27.27	2,370,641	-0.66(-2.37%)
Feb 07, 2018	28.32	28.48	27.93	27.93	2,925,672	-0.42(-1.48%)
Feb 06, 2018	27.53	28.46	27.47	28.35	2,379,336	+0.26(+0.92%)
Feb 05, 2018	28.42	28.61	27.82	28.09	2,473,983	-0.39(-1.36%)
Feb 02, 2018	28.86	28.94	28.47	28.48	1,917,983	-0.23(-0.82%)

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.