Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.84 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.33 19.72 19.17 19.67 397,275 +0.53(+2.79%)
Mar 30, 2020 19.03 19.21 18.87 19.14 247,755 +0.43(+2.31%)
Mar 27, 2020 18.82 18.99 18.57 18.71 490,821 -0.95(-4.83%)
Mar 26, 2020 19.09 19.78 19.09 19.66 598,204 +1.07(+5.75%)
Mar 25, 2020 18.71 18.78 18.39 18.59 513,861 +0.65(+3.64%)
Mar 24, 2020 18.10 18.35 17.87 17.93 742,227 +0.76(+4.44%)
Mar 23, 2020 17.43 17.49 17.04 17.17 551,446 +0.03(+0.15%)
Mar 20, 2020 17.75 17.95 17.12 17.15 631,510 +0.88(+5.42%)
Mar 19, 2020 16.58 16.75 16.16 16.26 1,121,887 -0.68(-4.00%)
Mar 18, 2020 17.17 17.74 16.54 16.94 613,037 -1.33(-7.29%)
Mar 17, 2020 17.65 18.38 17.37 18.27 843,210 +1.26(+7.37%)
Mar 16, 2020 17.69 18.04 16.93 17.02 1,097,679 -1.94(-10.24%)
Mar 13, 2020 19.54 19.74 18.18 18.96 1,138,134 +0.56(+3.04%)
Mar 12, 2020 19.61 19.61 18.26 18.40 935,262 -2.20(-10.66%)
Mar 11, 2020 20.83 21.03 20.56 20.60 769,864 -0.22(-1.06%)
Mar 10, 2020 20.71 20.89 20.43 20.82 851,710 +0.76(+3.81%)
Mar 09, 2020 20.29 20.46 19.93 20.05 1,180,792 -1.36(-6.34%)
Mar 06, 2020 21.50 21.62 21.27 21.41 1,179,056 -0.21(-0.98%)
Mar 05, 2020 21.97 22.00 21.56 21.62 860,116 -0.37(-1.70%)
Mar 04, 2020 21.93 22.07 21.90 22.00 680,195 +0.30(+1.37%)
Mar 03, 2020 21.67 22.08 21.54 21.70 1,801,675 -0.09(-0.43%)
Mar 02, 2020 21.20 21.80 21.16 21.79 1,171,275 +0.20(+0.90%)
Feb 28, 2020 21.20 21.61 20.94 21.60 1,775,424 -0.06(-0.27%)
Feb 27, 2020 21.89 21.90 21.62 21.66 1,367,343 -0.10(-0.47%)
Feb 26, 2020 21.75 21.98 21.71 21.76 751,262 +0.25(+1.14%)
Feb 25, 2020 21.72 21.73 21.46 21.51 1,310,115 +0.16(+0.75%)
Feb 24, 2020 21.43 21.50 21.33 21.35 2,120,313 -1.11(-4.95%)
Feb 21, 2020 22.44 22.57 22.39 22.46 388,340 +0.04(+0.19%)
Feb 20, 2020 22.58 22.62 22.37 22.42 591,167 -0.24(-1.05%)
Feb 19, 2020 22.74 22.78 22.62 22.66 349,861 -0.18(-0.78%)
Feb 18, 2020 22.78 22.85 22.78 22.84 398,956 -0.10(-0.44%)
Feb 14, 2020 22.95 23.03 22.83 22.94 335,272 +0.14(+0.63%)
Feb 13, 2020 22.83 22.90 22.75 22.79 399,310 -0.31(-1.36%)
Feb 12, 2020 23.03 23.12 22.96 23.11 286,425 +0.00(+0.00%)
Feb 11, 2020 23.11 23.25 23.09 23.11 507,892 +0.28(+1.23%)
Feb 10, 2020 22.80 22.90 22.80 22.83 632,963 -0.03(-0.15%)
Feb 07, 2020 22.93 22.97 22.84 22.86 896,026 -0.19(-0.81%)
Feb 06, 2020 23.20 23.28 23.05 23.05 1,534,561 +0.11(+0.48%)
Feb 05, 2020 23.14 23.21 22.94 22.94 1,248,171 -0.04(-0.18%)
Feb 04, 2020 23.06 23.17 22.98 22.98 411,374 +0.26(+1.16%)
Feb 03, 2020 22.77 22.82 22.69 22.72 878,268 -0.03(-0.15%)
Jan 31, 2020 22.97 23.00 22.62 22.75 1,184,245 -0.52(-2.22%)
Jan 30, 2020 23.29 23.29 23.12 23.27 935,656 -0.08(-0.36%)
Jan 29, 2020 23.44 23.44 23.33 23.35 500,427 -0.02(-0.07%)
Jan 28, 2020 23.39 23.45 23.29 23.37 917,044 +0.12(+0.51%)
Jan 27, 2020 23.23 23.31 22.94 23.25 974,614 -0.54(-2.28%)
Jan 24, 2020 23.88 23.91 23.68 23.79 397,421 -0.04(-0.18%)
Jan 23, 2020 23.82 23.89 23.64 23.84 658,738 -0.18(-0.74%)
Jan 22, 2020 23.99 24.05 23.96 24.01 348,974 -0.07(-0.28%)
Jan 21, 2020 24.23 24.28 24.04 24.08 706,936 -0.36(-1.49%)
Jan 17, 2020 24.39 24.46 24.34 24.45 431,031 +0.20(+0.80%)
Jan 16, 2020 24.18 24.30 24.18 24.25 499,082 +0.13(+0.53%)
Jan 15, 2020 24.07 24.15 24.00 24.12 544,920 +0.08(+0.35%)
Jan 14, 2020 24.06 24.13 24.02 24.04 390,037 -0.29(-1.19%)
Jan 13, 2020 24.36 24.41 24.14 24.33 313,557 +0.04(+0.17%)
Jan 10, 2020 24.17 24.33 24.15 24.29 609,104 +0.11(+0.46%)
Jan 09, 2020 24.20 24.20 24.07 24.18 422,362 +0.03(+0.11%)
Jan 08, 2020 24.05 24.22 24.01 24.15 542,309 -0.11(-0.45%)
Jan 07, 2020 24.32 24.32 24.19 24.26 424,210 +0.03(+0.10%)
Jan 06, 2020 24.12 24.24 24.12 24.23 340,274 +0.00(+0.00%)
Jan 03, 2020 24.32 24.44 24.20 24.23 427,139 -0.28(-1.14%)
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.