Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

21.80 -0.03 (-0.16%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.84 21.84 21.75 21.83 623,334 -0.11(-0.50%)
Mar 26, 2024 21.99 21.99 21.91 21.94 329,234 +0.04(+0.18%)
Mar 25, 2024 21.88 21.93 21.88 21.90 285,491 -0.01(-0.05%)
Mar 22, 2024 21.91 21.91 21.86 21.91 180,240 -0.02(-0.09%)
Mar 21, 2024 22.01 22.01 21.91 21.93 410,908 +0.04(+0.18%)
Mar 20, 2024 21.81 21.90 21.74 21.89 908,559 -0.03(-0.14%)
Mar 19, 2024 21.91 21.93 21.84 21.92 195,405 -0.15(-0.68%)
Mar 18, 2024 22.13 22.18 22.06 22.07 327,509 -0.04(-0.18%)
Mar 15, 2024 22.12 22.13 22.07 22.11 338,947 +0.14(+0.64%)
Mar 14, 2024 22.04 22.04 21.94 21.97 219,741 -0.02(-0.09%)
Mar 13, 2024 21.99 22.00 21.96 21.99 210,452 -0.14(-0.63%)
Mar 12, 2024 22.06 22.13 22.04 22.13 207,457 +0.21(+0.96%)
Mar 11, 2024 21.94 21.98 21.92 21.92 191,894 +0.10(+0.46%)
Mar 08, 2024 21.86 21.90 21.79 21.82 300,328 +0.01(+0.05%)
Mar 07, 2024 21.67 21.82 21.67 21.81 310,431 +0.24(+1.11%)
Mar 06, 2024 21.48 21.60 21.46 21.57 299,296 +0.09(+0.42%)
Mar 05, 2024 21.54 21.54 21.46 21.48 359,254 -0.12(-0.56%)
Mar 04, 2024 21.53 21.61 21.53 21.60 221,917 -0.04(-0.18%)
Mar 01, 2024 21.48 21.64 21.46 21.64 432,987 -0.09(-0.41%)
Feb 29, 2024 21.76 21.83 21.68 21.73 459,338 +0.18(+0.84%)
Feb 28, 2024 21.55 21.55 21.49 21.55 345,693 -0.16(-0.74%)
Feb 27, 2024 21.69 21.76 21.66 21.71 176,936 +0.14(+0.65%)
Feb 26, 2024 21.57 21.59 21.53 21.57 120,768 -0.10(-0.46%)
Feb 23, 2024 21.63 21.67 21.53 21.67 190,092 +0.01(+0.05%)
Feb 22, 2024 21.60 21.67 21.56 21.66 280,909 +0.02(+0.09%)
Feb 21, 2024 21.63 21.65 21.57 21.64 173,479 -0.02(-0.09%)
Feb 20, 2024 21.63 21.67 21.59 21.66 246,657 +0.26(+1.21%)
Feb 16, 2024 21.26 21.45 21.26 21.40 240,497 +0.14(+0.66%)
Feb 15, 2024 21.24 21.30 21.18 21.26 671,752 -0.05(-0.23%)
Feb 14, 2024 21.21 21.33 21.19 21.31 216,696 +0.14(+0.66%)
Feb 13, 2024 21.13 21.23 21.13 21.17 272,719 -0.03(-0.14%)
Feb 12, 2024 21.08 21.24 21.08 21.20 382,356 +0.13(+0.62%)
Feb 09, 2024 21.01 21.08 20.99 21.07 107,271 +0.07(+0.33%)
Feb 08, 2024 21.01 21.02 20.95 21.00 261,729 -0.10(-0.47%)
Feb 07, 2024 21.10 21.11 21.05 21.10 208,453 -0.03(-0.14%)
Feb 06, 2024 21.09 21.13 21.05 21.13 274,660 +0.03(+0.14%)
Feb 05, 2024 21.11 21.12 21.03 21.10 181,954 -0.11(-0.52%)
Feb 02, 2024 21.17 21.23 21.15 21.21 281,316 -0.06(-0.28%)
Feb 01, 2024 21.19 21.28 21.14 21.27 258,473 +0.13(+0.61%)
Jan 31, 2024 21.21 21.27 21.11 21.14 234,788 -0.07(-0.33%)
Jan 30, 2024 21.21 21.23 21.15 21.21 132,361 -0.07(-0.33%)
Jan 29, 2024 21.20 21.28 21.17 21.28 276,945 +0.16(+0.76%)
Jan 26, 2024 21.08 21.15 21.06 21.12 284,654 +0.11(+0.52%)
Jan 25, 2024 21.02 21.05 20.94 21.01 418,620 +0.00(+0.00%)
Jan 24, 2024 21.14 21.16 20.98 21.01 541,177 -0.04(-0.19%)
Jan 23, 2024 21.05 21.08 21.00 21.05 274,501 +0.08(+0.38%)
Jan 22, 2024 20.94 21.00 20.88 20.97 570,785 -0.04(-0.19%)
Jan 19, 2024 20.95 21.03 20.91 21.01 682,671 +0.08(+0.38%)
Jan 18, 2024 20.90 20.95 20.85 20.93 265,110 -0.02(-0.10%)
Jan 17, 2024 20.97 21.01 20.90 20.95 654,401 -0.18(-0.85%)
Jan 16, 2024 21.20 21.22 21.08 21.13 553,501 -0.26(-1.22%)
Jan 12, 2024 21.39 21.48 21.35 21.39 291,603 +0.04(+0.19%)
Jan 11, 2024 21.28 21.37 21.23 21.35 585,148 -0.12(-0.56%)
Jan 10, 2024 21.50 21.50 21.40 21.47 439,080 -0.10(-0.46%)
Jan 09, 2024 21.60 21.61 21.56 21.57 752,112 -0.10(-0.46%)
Jan 08, 2024 21.50 21.70 21.48 21.67 1,094,523 +0.21(+0.98%)
Jan 05, 2024 21.36 21.55 21.36 21.46 681,089 +0.18(+0.85%)
Jan 04, 2024 21.28 21.35 21.27 21.28 224,353 +0.12(+0.57%)
Jan 03, 2024 21.12 21.22 21.09 21.16 329,119 +0.09(+0.43%)
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.