Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	24.90	25.03	24.88	24.99	990,418	+0.16(+0.65%)
Sep 28, 2017	24.73	24.85	24.67	24.83	679,889	-0.08(-0.34%)
Sep 27, 2017	24.96	24.97	24.78	24.91	583,922	-0.11(-0.43%)
Sep 26, 2017	25.00	25.10	24.95	25.02	388,355	-0.05(-0.22%)
Sep 25, 2017	25.16	25.17	24.99	25.07	591,271	-0.10(-0.40%)
Sep 22, 2017	25.18	25.19	25.12	25.17	505,445	-0.03(-0.12%)
Sep 21, 2017	25.21	25.24	25.10	25.21	347,046	-0.01(-0.03%)
Sep 20, 2017	25.30	25.34	25.02	25.21	671,393	-0.10(-0.40%)
Sep 19, 2017	25.31	25.35	25.20	25.31	859,768	-0.05(-0.21%)
Sep 18, 2017	25.41	25.44	25.34	25.37	670,522	-0.08(-0.30%)
Sep 15, 2017	25.35	25.45	25.33	25.44	348,729	+0.23(+0.92%)
Sep 14, 2017	25.17	25.21	25.11	25.21	331,639	-0.12(-0.49%)
Sep 13, 2017	25.38	25.42	25.31	25.34	468,157	-0.06(-0.24%)
Sep 12, 2017	25.43	25.44	25.36	25.40	352,747	-0.03(-0.12%)
Sep 11, 2017	25.31	25.45	25.31	25.43	383,097	+0.24(+0.95%)
Sep 08, 2017	25.34	25.38	25.18	25.19	600,339	-0.12(-0.49%)
Sep 07, 2017	25.31	25.39	25.14	25.31	700,354	+0.30(+1.20%)
Sep 06, 2017	24.95	25.05	24.89	25.01	421,143	+0.35(+1.41%)
Sep 05, 2017	24.70	24.76	24.57	24.67	648,364	-0.13(-0.53%)

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.