Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.72 -0.08 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.