Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.14 -0.04 (-0.15%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.57	21.99	21.31	21.97	1,745,170	-0.06(-0.27%)
Feb 27, 2020	22.27	22.28	22.00	22.03	1,344,043	-0.10(-0.47%)
Feb 26, 2020	22.13	22.36	22.08	22.14	738,460	+0.25(+1.14%)
Feb 25, 2020	22.09	22.11	21.83	21.89	1,287,791	+0.16(+0.75%)
Feb 24, 2020	21.80	21.87	21.70	21.72	2,084,182	-1.13(-4.95%)
Feb 21, 2020	22.83	22.96	22.78	22.85	381,723	+0.04(+0.19%)
Feb 20, 2020	22.97	23.01	22.76	22.81	581,093	-0.24(-1.05%)
Feb 19, 2020	23.14	23.18	23.02	23.05	343,900	-0.18(-0.78%)
Feb 18, 2020	23.18	23.25	23.18	23.23	392,158	-0.10(-0.44%)
Feb 14, 2020	23.35	23.43	23.22	23.34	329,559	+0.15(+0.63%)
Feb 13, 2020	23.22	23.29	23.15	23.19	392,506	-0.32(-1.36%)
Feb 12, 2020	23.43	23.52	23.36	23.51	281,544	+0.00(+0.00%)
Feb 11, 2020	23.51	23.65	23.49	23.51	499,238	+0.28(+1.23%)
Feb 10, 2020	23.20	23.29	23.20	23.22	622,178	-0.03(-0.15%)
Feb 07, 2020	23.33	23.37	23.24	23.26	880,757	-0.19(-0.81%)
Feb 06, 2020	23.60	23.68	23.45	23.45	1,508,411	+0.11(+0.48%)
Feb 05, 2020	23.54	23.62	23.34	23.34	1,226,902	-0.04(-0.18%)
Feb 04, 2020	23.46	23.57	23.38	23.38	404,364	+0.27(+1.16%)

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.