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 (%)
Apr 28, 2017	24.22	24.22	24.13	24.16	513,265	+0.07(+0.28%)
Apr 27, 2017	24.16	24.17	24.05	24.09	478,596	+0.00(+0.00%)
Apr 26, 2017	24.06	24.13	24.05	24.09	944,059	+0.11(+0.48%)
Apr 25, 2017	23.97	24.06	23.90	23.97	1,100,225	+0.18(+0.74%)
Apr 24, 2017	23.78	23.89	23.78	23.80	782,389	+0.13(+0.55%)
Apr 21, 2017	23.62	23.68	23.58	23.67	1,059,390	+0.14(+0.58%)
Apr 20, 2017	23.48	23.55	23.45	23.53	367,534	+0.19(+0.82%)
Apr 19, 2017	23.47	23.49	23.28	23.34	888,944	-0.02(-0.10%)
Apr 18, 2017	23.37	23.45	23.32	23.36	732,593	-0.11(-0.49%)
Apr 17, 2017	23.45	23.52	23.39	23.48	614,204	+0.08(+0.33%)
Apr 13, 2017	23.47	23.55	23.40	23.40	1,366,726	+0.03(+0.13%)
Apr 12, 2017	23.36	23.38	23.22	23.37	1,244,592	+0.08(+0.36%)
Apr 11, 2017	23.26	23.29	23.15	23.29	1,182,256	+0.09(+0.39%)
Apr 10, 2017	23.27	23.27	23.16	23.20	528,701	-0.07(-0.31%)
Apr 07, 2017	23.30	23.32	23.26	23.27	427,850	+0.08(+0.35%)
Apr 06, 2017	23.23	23.27	23.13	23.19	348,917	-0.05(-0.23%)
Apr 05, 2017	23.39	23.45	23.22	23.24	790,992	-0.18(-0.78%)
Apr 04, 2017	23.41	23.45	23.32	23.42	350,032	+0.02(+0.07%)

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.