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 (%)
Nov 29, 2019	23.44	23.53	23.40	23.46	225,363	-0.35(-1.47%)
Nov 27, 2019	23.79	23.81	23.71	23.81	368,680	+0.03(+0.14%)
Nov 26, 2019	23.71	23.78	23.65	23.78	763,515	-0.13(-0.53%)
Nov 25, 2019	23.75	23.91	23.75	23.91	485,350	+0.04(+0.18%)
Nov 22, 2019	23.97	23.97	23.85	23.86	612,824	+0.02(+0.07%)
Nov 21, 2019	23.92	23.98	23.85	23.85	600,489	-0.14(-0.57%)
Nov 20, 2019	24.13	24.23	23.90	23.98	1,648,130	-0.23(-0.95%)
Nov 19, 2019	24.31	24.34	24.18	24.21	249,228	-0.10(-0.42%)
Nov 18, 2019	24.24	24.31	24.19	24.31	447,601	+0.09(+0.39%)
Nov 15, 2019	24.19	24.27	24.16	24.22	488,287	+0.03(+0.14%)
Nov 14, 2019	24.20	24.33	24.12	24.19	438,082	+0.03(+0.11%)
Nov 13, 2019	24.15	24.23	24.08	24.16	395,434	-0.22(-0.91%)
Nov 12, 2019	24.45	24.49	24.37	24.38	399,798	-0.09(-0.38%)
Nov 11, 2019	24.33	24.49	24.33	24.48	668,540	-0.08(-0.31%)
Nov 08, 2019	24.52	24.57	24.43	24.55	569,042	-0.06(-0.24%)
Nov 07, 2019	24.60	24.65	24.55	24.61	2,519,874	+0.21(+0.87%)
Nov 06, 2019	24.37	24.48	24.34	24.40	440,336	-0.08(-0.31%)
Nov 05, 2019	24.37	24.57	24.37	24.48	446,922	+0.11(+0.45%)
Nov 04, 2019	24.39	24.51	24.31	24.37	563,494	+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.