Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.45	25.47	25.36	25.36	788,209	-0.06(-0.24%)
Jun 27, 2019	25.33	25.48	25.33	25.42	554,848	+0.08(+0.30%)
Jun 26, 2019	25.34	25.46	25.32	25.34	548,353	+0.01(+0.03%)
Jun 25, 2019	25.29	25.39	25.26	25.34	817,909	+0.01(+0.03%)
Jun 24, 2019	25.32	25.40	25.26	25.33	520,513	-0.06(-0.24%)
Jun 21, 2019	25.47	25.48	25.38	25.39	1,112,801	-0.08(-0.30%)
Jun 20, 2019	25.43	25.57	25.38	25.46	1,041,509	+0.33(+1.32%)
Jun 19, 2019	25.07	25.27	24.91	25.13	839,629	+0.16(+0.65%)
Jun 18, 2019	24.75	25.02	24.75	24.97	890,353	+0.39(+1.60%)
Jun 17, 2019	24.50	24.62	24.44	24.58	629,510	+0.07(+0.30%)
Jun 14, 2019	24.56	24.58	24.48	24.50	777,948	-0.17(-0.68%)
Jun 13, 2019	24.71	24.76	24.56	24.67	517,360	-0.13(-0.54%)
Jun 12, 2019	24.88	24.89	24.74	24.80	631,052	-0.11(-0.44%)
Jun 11, 2019	24.85	25.00	24.85	24.91	600,091	+0.05(+0.20%)
Jun 10, 2019	24.89	24.95	24.83	24.86	894,327	-0.02(-0.07%)
Jun 07, 2019	24.95	25.08	24.83	24.88	1,951,137	+0.04(+0.17%)
Jun 06, 2019	24.87	24.95	24.81	24.84	921,405	+0.03(+0.10%)
Jun 05, 2019	24.90	24.96	24.80	24.81	1,027,508	-0.02(-0.07%)
Jun 04, 2019	24.75	24.89	24.66	24.83	1,396,898	-0.03(-0.14%)

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.