Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.51	24.51	24.39	24.45	926,629	-0.12(-0.50%)
Jul 28, 2017	24.58	24.60	24.48	24.57	502,704	+0.04(+0.16%)
Jul 27, 2017	24.68	24.68	24.43	24.53	1,106,108	-0.12(-0.47%)
Jul 26, 2017	24.59	24.69	24.53	24.65	517,860	+0.11(+0.44%)
Jul 25, 2017	24.57	24.66	24.53	24.54	481,058	+0.02(+0.09%)
Jul 24, 2017	24.52	24.59	24.46	24.52	384,267	+0.10(+0.41%)
Jul 21, 2017	24.42	24.46	24.38	24.42	403,848	-0.03(-0.13%)
Jul 20, 2017	24.43	24.46	24.39	24.45	283,252	-0.02(-0.06%)
Jul 19, 2017	24.50	24.53	24.42	24.46	319,155	+0.05(+0.19%)
Jul 18, 2017	24.34	24.42	24.27	24.42	481,512	+0.03(+0.13%)
Jul 17, 2017	24.44	24.45	24.34	24.39	707,337	-0.16(-0.66%)
Jul 14, 2017	24.45	24.56	24.44	24.55	670,004	+0.16(+0.66%)
Jul 13, 2017	24.36	24.41	24.31	24.39	795,457	-0.11(-0.44%)
Jul 12, 2017	24.49	24.58	24.46	24.50	1,194,456	+0.20(+0.83%)
Jul 11, 2017	24.30	24.32	24.20	24.29	395,518	-0.02(-0.09%)
Jul 10, 2017	24.25	24.38	24.23	24.32	650,668	+0.05(+0.22%)
Jul 07, 2017	24.30	24.31	24.20	24.26	664,961	-0.08(-0.35%)
Jul 06, 2017	24.46	24.51	24.31	24.35	827,205	-0.15(-0.63%)
Jul 05, 2017	24.48	24.53	24.36	24.50	958,673	+0.00(+0.00%)

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.