Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 -0.06 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.56	22.57	22.44	22.48	851,684	-0.04(-0.17%)
Feb 27, 2017	22.52	22.57	22.47	22.52	870,770	-0.04(-0.17%)
Feb 24, 2017	22.49	22.56	22.41	22.55	481,107	-0.11(-0.47%)
Feb 23, 2017	22.63	22.69	22.60	22.66	609,643	+0.02(+0.10%)
Feb 22, 2017	22.58	22.66	22.56	22.64	375,668	+0.02(+0.07%)
Feb 21, 2017	22.62	22.63	22.55	22.62	530,136	+0.03(+0.13%)
Feb 17, 2017		22.59	22.59	22.59	0	+0.06(+0.27%)
Feb 16, 2017	22.60	22.64	22.52	22.53	692,816	-0.14(-0.61%)
Feb 15, 2017	22.62	22.68	22.57	22.67	802,556	+0.05(+0.20%)
Feb 14, 2017	22.61	22.62	22.50	22.62	793,983	-0.03(-0.13%)
Feb 13, 2017	22.59	22.68	22.56	22.65	669,990	+0.10(+0.44%)
Feb 10, 2017	22.46	22.60	22.46	22.55	537,839	+0.11(+0.48%)
Feb 09, 2017	22.38	22.49	22.41	22.45	432,455	+0.07(+0.31%)
Feb 08, 2017	22.33	22.43	22.27	22.38	351,097	+0.07(+0.31%)
Feb 07, 2017	22.39	22.39	22.28	22.31	615,377	-0.11(-0.51%)
Feb 06, 2017	22.43	22.49	22.39	22.43	469,999	-0.03(-0.14%)
Feb 03, 2017	22.44	22.52	22.36	22.46	758,606	+0.16(+0.72%)
Feb 02, 2017	22.27	22.34	22.23	22.30	446,629	+0.07(+0.31%)

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.