Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.28 +0.23 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.78	21.83	21.75	21.79	369,473	-0.04(-0.18%)
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%)

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.