Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.44 24.49 24.41 24.43 786,039 +0.12(+0.51%)
Jun 29, 2017 24.40 24.47 24.19 24.31 1,717,289 -0.25(-1.04%)
Jun 28, 2017 24.54 24.62 24.49 24.56 670,781 +0.00(+0.00%)
Jun 27, 2017 24.69 24.71 24.56 24.56 691,998 -0.20(-0.81%)
Jun 26, 2017 24.75 24.83 24.72 24.76 1,208,260 +0.08(+0.34%)
Jun 23, 2017 24.63 24.71 24.60 24.68 458,162 +0.09(+0.38%)
Jun 22, 2017 24.58 24.69 24.56 24.59 586,886 +0.03(+0.13%)
Jun 21, 2017 24.61 24.67 24.52 24.56 668,584 -0.02(-0.09%)
Jun 20, 2017 24.95 24.95 24.47 24.58 1,274,321 -0.38(-1.51%)
Jun 19, 2017 24.97 24.99 24.89 24.96 841,592 -0.06(-0.24%)
Jun 16, 2017 24.92 25.02 24.76 25.02 856,057 +0.02(+0.06%)
Jun 15, 2017 24.89 25.00 24.83 25.00 847,652 -0.08(-0.30%)
Jun 14, 2017 25.15 25.26 25.02 25.08 1,068,145 +0.07(+0.27%)
Jun 13, 2017 24.99 25.03 24.94 25.01 522,980 +0.03(+0.12%)
Jun 12, 2017 24.83 24.99 24.77 24.98 682,721 +0.02(+0.09%)
Jun 09, 2017 24.96 25.04 24.86 24.96 820,030 -0.05(-0.21%)
Jun 08, 2017 24.92 25.01 24.88 25.01 506,888 +0.10(+0.40%)
Jun 07, 2017 24.93 24.96 24.78 24.91 511,840 -0.03(-0.12%)
Jun 06, 2017 24.86 24.99 24.83 24.94 805,027 +0.02(+0.09%)
Jun 05, 2017 24.73 24.96 24.73 24.92 379,419 +0.14(+0.55%)
Jun 02, 2017 24.66 24.80 24.64 24.78 760,909 +0.29(+1.18%)
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.