Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.13 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.99	21.10	20.99	21.01	439,408	-0.08(-0.37%)
Apr 27, 2023	21.00	21.09	20.99	21.09	251,544	+0.14(+0.64%)
Apr 26, 2023	21.01	21.01	20.92	20.96	258,448	-0.14(-0.64%)
Apr 25, 2023	21.18	21.19	21.08	21.09	490,384	-0.09(-0.41%)
Apr 24, 2023	21.14	21.19	21.13	21.18	125,882	+0.00(+0.00%)
Apr 21, 2023	21.19	21.22	21.11	21.18	225,357	-0.08(-0.36%)
Apr 20, 2023	21.22	21.30	21.21	21.25	194,756	-0.04(-0.18%)
Apr 19, 2023	21.25	21.30	21.25	21.29	127,618	-0.13(-0.59%)
Apr 18, 2023	21.41	21.47	21.35	21.42	189,913	-0.12(-0.54%)
Apr 17, 2023	21.52	21.54	21.42	21.54	192,423	-0.06(-0.27%)
Apr 14, 2023	21.60	21.65	21.54	21.59	204,087	-0.17(-0.80%)
Apr 13, 2023	21.65	21.77	21.65	21.77	322,176	+0.17(+0.80%)
Apr 12, 2023	21.63	21.68	21.54	21.59	227,545	-0.01(-0.04%)
Apr 11, 2023	21.54	21.61	21.54	21.60	126,442	+0.14(+0.63%)
Apr 10, 2023	21.54	21.54	21.39	21.47	108,763	-0.02(-0.09%)
Apr 06, 2023	21.45	21.52	21.39	21.49	193,291	-0.01(-0.05%)
Apr 05, 2023	21.57	21.57	21.46	21.50	178,268	-0.03(-0.13%)
Apr 04, 2023	21.57	21.59	21.52	21.53	227,559	-0.06(-0.27%)

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.