Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.20 -0.04 (-0.15%)

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 (%)
Jul 29, 2022	21.46	21.64	21.39	21.62	737,320	+0.08(+0.36%)
Jul 28, 2022	21.43	21.55	21.40	21.55	175,805	+0.28(+1.31%)
Jul 27, 2022	21.16	21.29	21.14	21.27	211,939	+0.30(+1.42%)
Jul 26, 2022	21.09	21.13	20.96	20.97	179,260	-0.26(-1.22%)
Jul 25, 2022	21.17	21.29	21.17	21.23	267,228	+0.14(+0.68%)
Jul 22, 2022	21.08	21.12	21.05	21.09	176,720	+0.23(+1.10%)
Jul 21, 2022	20.83	20.87	20.78	20.86	145,817	+0.17(+0.83%)
Jul 20, 2022	20.63	20.69	20.59	20.69	195,315	+0.04(+0.19%)
Jul 19, 2022	20.58	20.67	20.58	20.65	343,884	+0.14(+0.70%)
Jul 18, 2022	20.57	20.59	20.47	20.50	140,252	+0.03(+0.14%)
Jul 15, 2022	20.46	20.50	20.40	20.48	276,072	+0.06(+0.28%)
Jul 14, 2022	20.41	20.42	20.26	20.42	265,279	+0.06(+0.28%)
Jul 13, 2022	20.24	20.39	20.24	20.36	265,229	-0.27(-1.30%)
Jul 12, 2022	20.59	20.68	20.57	20.63	431,669	+0.05(+0.23%)
Jul 11, 2022	20.59	20.59	20.48	20.58	315,968	-0.13(-0.65%)
Jul 08, 2022	20.68	20.72	20.61	20.71	430,309	+0.02(+0.09%)
Jul 07, 2022	20.59	20.71	20.59	20.70	277,173	+0.11(+0.51%)
Jul 06, 2022	20.59	20.61	20.50	20.59	308,093	-0.17(-0.83%)
Jul 05, 2022	20.79	20.79	20.70	20.76	737,956	-0.33(-1.54%)

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.