Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.44 -0.40 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.35 19.74 19.20 19.70 396,755 +0.53(+2.79%)
Mar 30, 2020 19.05 19.23 18.89 19.16 247,431 +0.43(+2.31%)
Mar 27, 2020 18.85 19.02 18.59 18.73 490,179 -0.95(-4.83%)
Mar 26, 2020 19.11 19.81 19.11 19.68 597,421 +1.07(+5.75%)
Mar 25, 2020 18.73 18.81 18.42 18.61 513,189 +0.65(+3.64%)
Mar 24, 2020 18.12 18.37 17.89 17.96 741,256 +0.76(+4.44%)
Mar 23, 2020 17.45 17.52 17.07 17.19 550,725 +0.03(+0.15%)
Mar 20, 2020 17.77 17.97 17.14 17.17 630,685 +0.88(+5.42%)
Mar 19, 2020 16.60 16.77 16.18 16.29 1,120,420 -0.68(-4.00%)
Mar 18, 2020 17.19 17.76 16.56 16.96 612,235 -1.33(-7.29%)
Mar 17, 2020 17.67 18.41 17.40 18.30 842,107 +1.26(+7.37%)
Mar 16, 2020 17.71 18.06 16.96 17.04 1,096,243 -1.94(-10.24%)
Mar 13, 2020 19.56 19.77 18.20 18.99 1,136,646 +0.56(+3.04%)
Mar 12, 2020 19.63 19.64 18.28 18.43 934,039 -2.20(-10.66%)
Mar 11, 2020 20.86 21.05 20.59 20.62 768,857 -0.22(-1.06%)
Mar 10, 2020 20.73 20.92 20.45 20.84 850,596 +0.76(+3.81%)
Mar 09, 2020 20.32 20.49 19.95 20.08 1,179,247 -1.36(-6.34%)
Mar 06, 2020 21.53 21.65 21.30 21.44 1,177,514 -0.21(-0.98%)
Mar 05, 2020 22.00 22.03 21.58 21.65 858,991 -0.37(-1.70%)
Mar 04, 2020 21.96 22.10 21.93 22.03 679,306 +0.30(+1.37%)
Mar 03, 2020 21.69 22.11 21.57 21.73 1,799,319 -0.09(-0.43%)
Mar 02, 2020 21.23 21.83 21.18 21.82 1,169,743 +0.20(+0.90%)
Feb 28, 2020 21.23 21.64 20.97 21.63 1,773,102 -0.06(-0.27%)
Feb 27, 2020 21.92 21.93 21.65 21.69 1,365,554 -0.10(-0.47%)
Feb 26, 2020 21.78 22.01 21.74 21.79 750,279 +0.25(+1.14%)
Feb 25, 2020 21.74 21.76 21.49 21.54 1,308,402 +0.16(+0.75%)
Feb 24, 2020 21.46 21.52 21.36 21.38 2,117,540 -1.11(-4.94%)
Feb 21, 2020 22.47 22.60 22.42 22.49 387,833 +0.04(+0.19%)
Feb 20, 2020 22.61 22.64 22.40 22.45 590,394 -0.24(-1.05%)
Feb 19, 2020 22.77 22.81 22.65 22.69 349,404 -0.18(-0.78%)
Feb 18, 2020 22.81 22.88 22.81 22.87 398,435 -0.10(-0.44%)
Feb 14, 2020 22.98 23.06 22.86 22.97 334,834 +0.14(+0.63%)
Feb 13, 2020 22.86 22.93 22.78 22.82 398,788 -0.31(-1.36%)
Feb 12, 2020 23.06 23.15 22.99 23.14 286,050 +0.00(+0.00%)
Feb 11, 2020 23.14 23.28 23.12 23.14 507,228 +0.28(+1.23%)
Feb 10, 2020 22.83 22.93 22.83 22.86 632,136 -0.03(-0.15%)
Feb 07, 2020 22.96 23.00 22.87 22.89 894,854 -0.19(-0.81%)
Feb 06, 2020 23.23 23.31 23.08 23.08 1,532,553 +0.11(+0.48%)
Feb 05, 2020 23.17 23.24 22.97 22.97 1,246,538 -0.04(-0.18%)
Feb 04, 2020 23.09 23.20 23.01 23.01 410,836 +0.26(+1.16%)
Feb 03, 2020 22.80 22.85 22.72 22.75 877,119 -0.03(-0.15%)
Jan 31, 2020 23.00 23.03 22.65 22.78 1,182,696 -0.52(-2.22%)
Jan 30, 2020 23.32 23.32 23.15 23.30 934,432 -0.08(-0.36%)
Jan 29, 2020 23.47 23.47 23.36 23.38 499,773 -0.02(-0.07%)
Jan 28, 2020 23.42 23.48 23.32 23.40 915,845 +0.12(+0.51%)
Jan 27, 2020 23.26 23.34 22.97 23.28 973,339 -0.54(-2.28%)
Jan 24, 2020 23.91 23.94 23.71 23.83 396,901 -0.04(-0.18%)
Jan 23, 2020 23.85 23.92 23.67 23.87 657,876 -0.18(-0.74%)
Jan 22, 2020 24.02 24.08 23.99 24.05 348,518 -0.07(-0.28%)
Jan 21, 2020 24.26 24.31 24.07 24.11 706,011 -0.37(-1.49%)
Jan 17, 2020 24.42 24.50 24.37 24.48 430,467 +0.20(+0.80%)
Jan 16, 2020 24.22 24.33 24.22 24.28 498,429 +0.13(+0.53%)
Jan 15, 2020 24.10 24.18 24.03 24.16 544,207 +0.08(+0.35%)
Jan 14, 2020 24.09 24.16 24.05 24.07 389,527 -0.29(-1.19%)
Jan 13, 2020 24.39 24.44 24.17 24.36 313,147 +0.04(+0.17%)
Jan 10, 2020 24.20 24.36 24.18 24.32 608,307 +0.11(+0.46%)
Jan 09, 2020 24.23 24.23 24.10 24.21 421,809 +0.03(+0.11%)
Jan 08, 2020 24.08 24.25 24.04 24.18 541,600 -0.11(-0.45%)
Jan 07, 2020 24.35 24.35 24.22 24.29 423,655 +0.03(+0.11%)
Jan 06, 2020 24.16 24.28 24.16 24.27 339,829 +0.00(+0.00%)
Jan 03, 2020 24.35 24.47 24.23 24.27 426,580 -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.