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 (%)
Nov 30, 2016	21.44	21.47	21.39	21.39	943,329	-0.06(-0.27%)
Nov 29, 2016	21.34	21.47	21.28	21.45	464,742	+0.02(+0.10%)
Nov 28, 2016	21.49	21.49	21.37	21.43	293,188	-0.07(-0.34%)
Nov 25, 2016	21.44	21.51	21.44	21.50	246,177	+0.03(+0.14%)
Nov 23, 2016		21.47	21.47	21.47	0	-0.39(-1.77%)
Nov 22, 2016	21.77	21.94	21.64	21.86	1,429,684	+0.07(+0.34%)
Nov 21, 2016	21.91	22.00	21.70	21.79	569,076	+0.18(+0.85%)
Nov 18, 2016	21.78	21.81	21.55	21.61	518,235	-0.13(-0.60%)
Nov 17, 2016	21.79	21.93	21.70	21.74	781,080	-0.07(-0.33%)
Nov 16, 2016	21.61	21.84	21.54	21.81	764,073	-0.36(-1.61%)
Nov 15, 2016	21.91	22.26	21.88	22.17	1,388,796	+0.49(+2.26%)
Nov 14, 2016	21.68	21.84	21.47	21.68	1,517,180	+0.81(+3.89%)
Nov 11, 2016	21.57	21.64	20.80	20.87	3,494,419	-1.10(-4.99%)
Nov 10, 2016	22.28	22.43	21.57	21.96	2,707,648	-0.59(-2.62%)
Nov 09, 2016	22.97	23.08	22.52	22.55	2,336,915	-0.93(-3.98%)
Nov 08, 2016	23.18	23.57	23.09	23.49	1,256,086	+0.22(+0.94%)

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.