Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.27 +0.13 (+0.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.69	23.89	23.64	23.76	502,304	+0.16(+0.69%)
Sep 27, 2019	23.77	23.82	23.56	23.60	797,235	-0.20(-0.82%)
Sep 26, 2019	23.78	23.83	23.66	23.79	1,294,056	-0.01(-0.04%)
Sep 25, 2019	23.74	23.88	23.67	23.80	585,613	+0.01(+0.04%)
Sep 24, 2019	23.92	23.92	23.78	23.79	968,258	-0.11(-0.46%)
Sep 23, 2019	23.80	23.96	23.80	23.90	389,738	+0.07(+0.29%)
Sep 20, 2019	23.96	24.18	23.77	23.83	514,610	-0.08(-0.32%)
Sep 19, 2019	23.90	24.04	23.80	23.91	324,184	+0.01(+0.04%)
Sep 18, 2019	24.00	24.02	23.78	23.90	493,258	-0.16(-0.67%)
Sep 17, 2019	23.96	24.09	23.95	24.07	358,063	+0.04(+0.18%)
Sep 16, 2019	24.06	24.14	24.00	24.02	553,277	-0.13(-0.53%)
Sep 13, 2019	24.12	24.19	24.07	24.15	356,827	+0.03(+0.11%)
Sep 12, 2019	24.12	24.30	24.03	24.12	633,558	+0.11(+0.46%)
Sep 11, 2019	23.99	24.08	23.97	24.01	449,520	-0.01(-0.04%)
Sep 10, 2019	23.95	24.16	23.95	24.02	999,469	-0.03(-0.14%)
Sep 09, 2019	23.89	24.08	23.89	24.06	634,711	+0.19(+0.79%)
Sep 06, 2019	23.90	23.95	23.82	23.87	810,247	+0.07(+0.29%)
Sep 05, 2019	23.90	23.93	23.80	23.80	465,424	-0.05(-0.21%)
Sep 04, 2019	23.74	23.93	23.72	23.85	1,000,269	+0.25(+1.05%)

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.