Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.20 -0.03 (-0.13%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.54	21.96	21.28	21.94	1,747,456	-0.06(-0.27%)
Feb 27, 2020	22.24	22.25	21.97	22.00	1,345,803	-0.10(-0.47%)
Feb 26, 2020	22.10	22.33	22.06	22.11	739,427	+0.25(+1.14%)
Feb 25, 2020	22.06	22.08	21.81	21.86	1,289,477	+0.16(+0.75%)
Feb 24, 2020	21.77	21.84	21.68	21.69	2,086,912	-1.13(-4.95%)
Feb 21, 2020	22.80	22.93	22.75	22.82	382,223	+0.04(+0.19%)
Feb 20, 2020	22.94	22.98	22.73	22.78	581,854	-0.24(-1.05%)
Feb 19, 2020	23.11	23.15	22.99	23.02	344,350	-0.18(-0.78%)
Feb 18, 2020	23.15	23.22	23.15	23.20	392,672	-0.10(-0.44%)
Feb 14, 2020	23.32	23.40	23.19	23.30	329,991	+0.15(+0.63%)
Feb 13, 2020	23.19	23.26	23.12	23.16	393,020	-0.32(-1.36%)
Feb 12, 2020	23.40	23.49	23.33	23.48	281,913	+0.00(+0.00%)
Feb 11, 2020	23.48	23.62	23.46	23.48	499,892	+0.28(+1.23%)
Feb 10, 2020	23.17	23.26	23.17	23.19	622,992	-0.03(-0.15%)
Feb 07, 2020	23.30	23.34	23.21	23.23	881,911	-0.19(-0.81%)
Feb 06, 2020	23.57	23.65	23.42	23.42	1,510,387	+0.11(+0.48%)
Feb 05, 2020	23.51	23.58	23.30	23.30	1,228,508	-0.04(-0.18%)
Feb 04, 2020	23.43	23.54	23.35	23.35	404,894	+0.27(+1.16%)

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.