Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.28 +0.23 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.13	24.22	24.07	24.13	368,717	+0.10(+0.40%)
May 27, 2021	24.09	24.21	23.97	24.03	339,416	+0.10(+0.40%)
May 26, 2021	23.88	23.94	23.78	23.94	299,336	+0.11(+0.48%)
May 25, 2021	23.74	23.87	23.74	23.82	358,492	+0.10(+0.41%)
May 24, 2021	23.67	23.74	23.65	23.72	328,670	+0.21(+0.90%)
May 21, 2021	23.60	23.64	23.47	23.51	298,868	-0.42(-1.77%)
May 20, 2021	23.91	23.94	23.86	23.94	128,056	-0.11(-0.44%)
May 19, 2021	23.88	24.08	23.88	24.04	341,154	-0.08(-0.33%)
May 18, 2021	24.02	24.24	24.02	24.12	143,848	+0.16(+0.66%)
May 17, 2021	23.96	24.03	23.93	23.96	120,935	-0.14(-0.58%)
May 14, 2021	23.95	24.10	23.95	24.10	217,346	+0.19(+0.81%)
May 13, 2021	23.72	23.95	23.72	23.91	392,516	+0.17(+0.70%)
May 12, 2021	24.01	24.01	23.76	23.74	429,602	-0.27(-1.14%)
May 11, 2021	23.98	24.09	23.95	24.02	334,464	-0.04(-0.18%)
May 10, 2021	24.17	24.19	24.04	24.06	304,462	-0.44(-1.80%)
May 07, 2021	24.32	24.52	24.27	24.50	292,764	+0.40(+1.64%)
May 06, 2021	23.95	24.13	23.90	24.10	238,237	+0.11(+0.44%)
May 05, 2021	24.04	24.08	23.97	24.00	405,411	-0.12(-0.51%)
May 04, 2021	24.16	24.24	24.02	24.12	270,724	-0.29(-1.19%)

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.