Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.60	26.75	26.54	26.60	867,299	-0.08(-0.31%)
Sep 27, 2018	26.69	26.78	26.63	26.68	849,024	+0.07(+0.25%)
Sep 26, 2018	26.65	26.92	26.59	26.62	1,339,854	-0.04(-0.15%)
Sep 25, 2018	26.63	26.71	26.59	26.66	718,926	-0.02(-0.06%)
Sep 24, 2018	26.71	26.74	26.56	26.68	1,113,855	-0.18(-0.67%)
Sep 21, 2018	26.82	26.89	26.70	26.86	1,125,227	-0.05(-0.18%)
Sep 20, 2018	26.89	26.95	26.80	26.91	689,619	+0.09(+0.34%)
Sep 19, 2018	26.67	26.85	26.67	26.82	786,421	+0.16(+0.62%)
Sep 18, 2018	26.55	26.74	26.45	26.65	652,132	+0.04(+0.15%)
Sep 17, 2018	26.64	26.70	26.55	26.61	599,878	-0.02(-0.09%)
Sep 14, 2018	26.74	26.82	26.50	26.64	2,045,790	+0.07(+0.25%)
Sep 13, 2018	26.54	26.73	26.42	26.57	1,480,334	+0.16(+0.59%)
Sep 12, 2018	26.15	26.58	26.12	26.41	2,070,538	+0.12(+0.44%)
Sep 11, 2018	26.05	26.31	25.96	26.30	652,372	+0.21(+0.79%)
Sep 10, 2018	26.33	26.39	26.08	26.09	793,549	-0.13(-0.50%)
Sep 07, 2018	26.40	26.47	26.17	26.22	1,091,055	-0.21(-0.78%)
Sep 06, 2018	26.52	26.63	26.33	26.43	908,190	-0.04(-0.16%)
Sep 05, 2018	26.37	26.50	26.30	26.47	1,253,860	-0.12(-0.46%)

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.