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 26, 2021	24.04	24.19	23.79	23.92	904,499	-0.07(-0.29%)
Feb 25, 2021	24.28	24.32	23.94	23.99	1,358,633	-0.21(-0.87%)
Feb 24, 2021	23.98	24.23	23.86	24.20	367,460	-0.01(-0.04%)
Feb 23, 2021	24.09	24.26	23.98	24.21	513,283	+0.05(+0.22%)
Feb 22, 2021	24.15	24.34	24.08	24.16	388,764	-0.12(-0.51%)
Feb 19, 2021	24.35	24.45	24.27	24.28	870,502	+0.03(+0.11%)
Feb 18, 2021	24.25	24.32	24.13	24.26	843,769	-0.26(-1.08%)
Feb 17, 2021	24.56	24.60	24.45	24.52	1,016,359	-0.22(-0.89%)
Feb 16, 2021	24.69	24.80	24.67	24.74	1,062,628	+0.12(+0.50%)
Feb 12, 2021	24.57	24.67	24.52	24.62	126,322	-0.03(-0.11%)
Feb 11, 2021	24.56	24.77	24.56	24.64	463,498	+0.06(+0.25%)
Feb 10, 2021	24.46	24.62	24.46	24.58	726,979	+0.16(+0.65%)
Feb 09, 2021	24.26	24.46	24.26	24.42	589,739	+0.27(+1.13%)
Feb 08, 2021	24.08	24.18	23.99	24.15	440,596	-0.07(-0.29%)
Feb 05, 2021	24.14	24.29	24.08	24.22	956,006	-0.05(-0.22%)
Feb 04, 2021	24.27	24.29	24.02	24.27	432,984	-0.01(-0.04%)
Feb 03, 2021	24.22	24.36	24.22	24.28	790,132	+0.11(+0.44%)
Feb 02, 2021	24.33	24.38	24.16	24.18	1,242,090	+0.04(+0.15%)

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.