Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.14 -0.04 (-0.19%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.47	23.56	23.43	23.49	225,068	-0.35(-1.47%)
Nov 27, 2019	23.82	23.84	23.75	23.84	368,198	+0.03(+0.14%)
Nov 26, 2019	23.74	23.81	23.68	23.81	762,516	-0.13(-0.53%)
Nov 25, 2019	23.78	23.95	23.78	23.94	484,716	+0.04(+0.18%)
Nov 22, 2019	24.00	24.00	23.88	23.89	612,023	+0.02(+0.07%)
Nov 21, 2019	23.95	24.01	23.88	23.88	599,704	-0.14(-0.57%)
Nov 20, 2019	24.16	24.26	23.93	24.01	1,645,975	-0.23(-0.95%)
Nov 19, 2019	24.35	24.37	24.21	24.24	248,902	-0.10(-0.42%)
Nov 18, 2019	24.27	24.35	24.22	24.35	447,015	+0.09(+0.39%)
Nov 15, 2019	24.22	24.30	24.19	24.25	487,649	+0.03(+0.14%)
Nov 14, 2019	24.24	24.36	24.15	24.22	437,509	+0.03(+0.11%)
Nov 13, 2019	24.18	24.26	24.12	24.19	394,917	-0.22(-0.91%)
Nov 12, 2019	24.48	24.52	24.40	24.41	399,275	-0.09(-0.38%)
Nov 11, 2019	24.36	24.52	24.36	24.51	667,666	-0.08(-0.31%)
Nov 08, 2019	24.55	24.60	24.47	24.59	568,298	-0.06(-0.24%)
Nov 07, 2019	24.64	24.68	24.59	24.65	2,516,578	+0.21(+0.87%)
Nov 06, 2019	24.41	24.51	24.38	24.43	439,760	-0.08(-0.31%)
Nov 05, 2019	24.40	24.60	24.40	24.51	446,338	+0.11(+0.45%)
Nov 04, 2019	24.42	24.54	24.35	24.40	562,757	+0.16(+0.67%)

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.