Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.85 +0.13 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	24.07	24.22	23.82	23.95	903,316	-0.07(-0.29%)
Feb 25, 2021	24.31	24.35	23.97	24.02	1,356,856	-0.21(-0.87%)
Feb 24, 2021	24.01	24.26	23.90	24.24	366,980	-0.01(-0.04%)
Feb 23, 2021	24.12	24.29	24.02	24.24	512,612	+0.05(+0.22%)
Feb 22, 2021	24.18	24.37	24.11	24.19	388,255	-0.12(-0.51%)
Feb 19, 2021	24.39	24.48	24.30	24.31	869,363	+0.03(+0.11%)
Feb 18, 2021	24.28	24.35	24.16	24.29	842,666	-0.26(-1.08%)
Feb 17, 2021	24.59	24.63	24.48	24.55	1,015,030	-0.22(-0.89%)
Feb 16, 2021	24.72	24.83	24.70	24.77	1,061,238	+0.12(+0.50%)
Feb 12, 2021	24.61	24.70	24.55	24.65	126,157	-0.03(-0.11%)
Feb 11, 2021	24.59	24.80	24.59	24.68	462,892	+0.06(+0.25%)
Feb 10, 2021	24.49	24.65	24.49	24.61	726,029	+0.16(+0.65%)
Feb 09, 2021	24.29	24.49	24.29	24.46	588,967	+0.27(+1.13%)
Feb 08, 2021	24.11	24.21	24.02	24.18	440,020	-0.07(-0.29%)
Feb 05, 2021	24.17	24.32	24.11	24.25	954,756	-0.05(-0.22%)
Feb 04, 2021	24.31	24.32	24.05	24.31	432,417	-0.01(-0.04%)
Feb 03, 2021	24.25	24.39	24.25	24.31	789,098	+0.11(+0.44%)
Feb 02, 2021	24.36	24.41	24.19	24.21	1,240,466	+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.