Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.18 -0.05 (-0.22%)

Official Closing 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 (%)
Jul 31, 2023	21.48	21.58	21.45	21.57	569,436	+0.37(+1.76%)
Jul 28, 2023	21.21	21.28	21.16	21.20	207,065	+0.04(+0.19%)
Jul 27, 2023	21.34	21.34	21.14	21.16	363,147	-0.12(-0.55%)
Jul 26, 2023	21.15	21.30	21.11	21.28	492,616	+0.31(+1.50%)
Jul 25, 2023	20.89	20.97	20.89	20.96	203,643	+0.19(+0.90%)
Jul 24, 2023	20.70	20.79	20.70	20.78	461,082	+0.21(+1.00%)
Jul 21, 2023	20.56	20.59	20.54	20.57	142,481	+0.01(+0.05%)
Jul 20, 2023	20.59	20.61	20.54	20.56	195,829	+0.00(+0.00%)
Jul 19, 2023	20.57	20.59	20.53	20.56	160,546	+0.00(+0.00%)
Jul 18, 2023	20.51	20.61	20.50	20.56	246,585	-0.08(-0.38%)
Jul 17, 2023	20.58	20.66	20.56	20.64	182,676	-0.08(-0.38%)
Jul 14, 2023	20.72	20.77	20.70	20.72	427,537	+0.21(+1.01%)
Jul 13, 2023	20.42	20.52	20.40	20.51	429,715	+0.24(+1.16%)
Jul 12, 2023	20.08	20.28	20.03	20.27	630,966	+0.40(+2.03%)
Jul 11, 2023	19.79	19.87	19.75	19.87	374,225	+0.25(+1.25%)
Jul 10, 2023	19.60	19.65	19.58	19.63	265,747	+0.05(+0.25%)
Jul 07, 2023	19.50	19.61	19.50	19.58	270,509	+0.06(+0.30%)
Jul 06, 2023	19.64	19.65	19.50	19.52	191,222	-0.28(-1.39%)
Jul 05, 2023	19.83	19.86	19.76	19.79	340,116	-0.09(-0.44%)

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.