Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.20 -0.04 (-0.15%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.89	25.89	25.58	25.61	1,221,625	-0.37(-1.42%)
Feb 27, 2019	26.09	26.09	25.92	25.98	977,575	-0.24(-0.93%)
Feb 26, 2019	26.16	26.32	26.13	26.22	659,200	-0.04(-0.16%)
Feb 25, 2019	26.14	26.36	26.14	26.26	1,386,363	+0.18(+0.71%)
Feb 22, 2019	26.09	26.17	26.00	26.08	629,256	-0.08(-0.32%)
Feb 21, 2019	26.27	26.27	26.08	26.16	676,524	-0.12(-0.45%)
Feb 20, 2019	26.32	26.33	26.20	26.28	1,090,451	+0.32(+1.23%)
Feb 19, 2019	25.78	26.04	25.78	25.96	818,326	+0.37(+1.44%)
Feb 15, 2019	25.61	25.68	25.55	25.59	842,151	+0.01(+0.03%)
Feb 14, 2019	25.49	25.64	25.39	25.58	1,565,362	+0.10(+0.39%)
Feb 13, 2019	25.57	25.72	25.38	25.48	1,056,395	-0.12(-0.46%)
Feb 12, 2019	25.68	25.70	25.60	25.60	625,906	+0.01(+0.03%)
Feb 11, 2019	25.59	25.69	25.58	25.59	991,507	-0.03(-0.10%)
Feb 08, 2019	25.63	25.73	25.53	25.62	2,478,004	-0.13(-0.52%)
Feb 07, 2019	25.85	25.85	25.56	25.75	1,716,281	+0.11(+0.42%)
Feb 06, 2019	26.01	26.01	25.64	25.64	1,232,075	-0.38(-1.45%)
Feb 05, 2019	25.78	26.04	25.76	26.02	780,832	+0.33(+1.27%)
Feb 04, 2019	25.63	25.81	25.62	25.69	697,516	+0.09(+0.36%)

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.