Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.14 -0.04 (-0.15%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.86	25.86	25.55	25.57	1,223,225	-0.37(-1.42%)
Feb 27, 2019	26.05	26.05	25.88	25.94	978,856	-0.24(-0.93%)
Feb 26, 2019	26.13	26.29	26.09	26.19	660,063	-0.04(-0.16%)
Feb 25, 2019	26.10	26.33	26.10	26.23	1,388,179	+0.18(+0.71%)
Feb 22, 2019	26.05	26.13	25.97	26.04	630,080	-0.08(-0.32%)
Feb 21, 2019	26.24	26.24	26.04	26.13	677,410	-0.12(-0.45%)
Feb 20, 2019	26.29	26.30	26.16	26.24	1,091,879	+0.32(+1.23%)
Feb 19, 2019	25.74	26.00	25.74	25.93	819,397	+0.37(+1.44%)
Feb 15, 2019	25.57	25.65	25.52	25.56	843,254	+0.01(+0.03%)
Feb 14, 2019	25.46	25.60	25.36	25.55	1,567,412	+0.10(+0.39%)
Feb 13, 2019	25.54	25.68	25.35	25.45	1,057,779	-0.12(-0.46%)
Feb 12, 2019	25.64	25.67	25.56	25.57	626,726	+0.01(+0.03%)
Feb 11, 2019	25.56	25.66	25.55	25.56	992,805	-0.03(-0.10%)
Feb 08, 2019	25.59	25.70	25.50	25.58	2,481,249	-0.13(-0.52%)
Feb 07, 2019	25.82	25.82	25.52	25.72	1,718,528	+0.11(+0.42%)
Feb 06, 2019	25.98	25.98	25.61	25.61	1,233,689	-0.38(-1.45%)
Feb 05, 2019	25.74	26.01	25.73	25.98	781,854	+0.33(+1.27%)
Feb 04, 2019	25.60	25.78	25.58	25.66	698,430	+0.09(+0.36%)

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.