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 (%)
Apr 26, 2024	22.21	22.29	22.20	22.28	194,247	+0.23(+1.04%)
Apr 25, 2024	22.02	22.07	22.00	22.05	355,478	-0.04(-0.18%)
Apr 24, 2024	22.07	22.11	22.05	22.09	223,796	+0.06(+0.27%)
Apr 23, 2024	21.93	22.05	21.92	22.03	198,550	+0.02(+0.09%)
Apr 22, 2024	21.99	22.05	21.92	22.01	372,027	+0.25(+1.15%)
Apr 19, 2024	21.74	21.83	21.73	21.76	306,522	+0.12(+0.55%)
Apr 18, 2024	21.65	21.77	21.64	21.64	542,023	+0.12(+0.56%)
Apr 17, 2024	21.60	21.62	21.52	21.52	630,780	+0.05(+0.23%)
Apr 16, 2024	21.53	21.55	21.45	21.47	1,124,298	-0.09(-0.42%)
Apr 15, 2024	21.68	21.72	21.56	21.56	367,970	-0.08(-0.37%)
Apr 12, 2024	21.76	21.81	21.62	21.64	525,556	-0.16(-0.73%)
Apr 11, 2024	21.85	21.85	21.69	21.80	356,127	+0.06(+0.28%)
Apr 10, 2024	21.86	21.87	21.68	21.74	406,027	-0.38(-1.72%)
Apr 09, 2024	22.15	22.19	22.07	22.12	310,241	-0.02(-0.09%)
Apr 08, 2024	22.11	22.18	22.11	22.14	162,264	+0.03(+0.14%)
Apr 05, 2024	22.06	22.13	22.05	22.11	281,263	+0.15(+0.68%)
Apr 04, 2024	22.08	22.16	21.95	21.96	341,801	+0.10(+0.46%)
Apr 03, 2024	21.81	21.91	21.80	21.86	468,685	-0.07(-0.32%)
Apr 02, 2024	21.87	21.94	21.86	21.93	321,729	+0.06(+0.27%)

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.