Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.50 24.64 24.49 24.60 1,006,270 +0.16(+0.65%)
Sep 28, 2017 24.34 24.46 24.28 24.44 690,770 -0.08(-0.34%)
Sep 27, 2017 24.57 24.58 24.39 24.52 593,267 -0.11(-0.43%)
Sep 26, 2017 24.60 24.71 24.56 24.63 394,571 -0.05(-0.22%)
Sep 25, 2017 24.76 24.78 24.60 24.68 600,734 -0.10(-0.40%)
Sep 22, 2017 24.79 24.79 24.72 24.78 513,535 -0.03(-0.12%)
Sep 21, 2017 24.82 24.85 24.71 24.81 352,601 -0.01(-0.03%)
Sep 20, 2017 24.90 24.94 24.62 24.82 682,139 -0.10(-0.40%)
Sep 19, 2017 24.91 24.95 24.80 24.91 873,528 -0.05(-0.21%)
Sep 18, 2017 25.01 25.04 24.94 24.97 681,254 -0.08(-0.30%)
Sep 15, 2017 24.95 25.05 24.93 25.04 354,310 +0.23(+0.92%)
Sep 14, 2017 24.78 24.82 24.72 24.82 336,947 -0.12(-0.49%)
Sep 13, 2017 24.98 25.02 24.91 24.94 475,650 -0.06(-0.24%)
Sep 12, 2017 25.03 25.04 24.96 25.00 358,393 -0.03(-0.12%)
Sep 11, 2017 24.91 25.05 24.91 25.03 389,228 +0.24(+0.95%)
Sep 08, 2017 24.94 24.98 24.78 24.79 609,947 -0.12(-0.49%)
Sep 07, 2017 24.91 24.99 24.74 24.91 711,563 +0.30(+1.20%)
Sep 06, 2017 24.56 24.66 24.50 24.62 427,883 +0.34(+1.41%)
Sep 05, 2017 24.31 24.37 24.18 24.28 658,742 -0.13(-0.53%)
Sep 01, 2017 24.30 24.41 24.28 24.41 443,824 +0.15(+0.63%)
Aug 31, 2017 24.24 24.33 24.18 24.25 503,089 +0.02(+0.06%)
Aug 30, 2017 24.29 24.31 24.18 24.24 276,922 -0.07(-0.28%)
Aug 29, 2017 24.22 24.33 24.21 24.31 434,229 -0.05(-0.19%)
Aug 28, 2017 24.34 24.39 24.29 24.35 292,763 +0.02(+0.09%)
Aug 25, 2017 24.31 24.46 24.28 24.33 1,046,083 -0.05(-0.19%)
Aug 24, 2017 24.31 24.41 24.31 24.38 552,797 +0.03(+0.12%)
Aug 23, 2017 24.24 24.37 24.22 24.34 277,652 +0.01(+0.03%)
Aug 22, 2017 24.28 24.38 24.21 24.34 462,043 +0.13(+0.53%)
Aug 21, 2017 24.23 24.27 24.15 24.21 507,534 -0.02(-0.09%)
Aug 18, 2017 24.16 24.28 24.08 24.23 790,109 +0.26(+1.08%)
Aug 17, 2017 24.16 24.18 23.96 23.97 505,876 -0.24(-0.97%)
Aug 16, 2017 24.12 24.22 24.11 24.21 328,939 +0.14(+0.57%)
Aug 15, 2017 24.19 24.19 24.06 24.07 455,085 -0.10(-0.41%)
Aug 14, 2017 24.16 24.23 24.08 24.17 651,505 +0.10(+0.41%)
Aug 11, 2017 24.02 24.18 23.89 24.07 881,012 +0.13(+0.54%)
Aug 10, 2017 24.22 24.22 23.92 23.94 1,202,850 -0.30(-1.22%)
Aug 09, 2017 24.25 24.30 24.15 24.24 655,624 -0.14(-0.59%)
Aug 08, 2017 24.39 24.48 24.36 24.38 586,235 +0.02(+0.06%)
Aug 07, 2017 24.31 24.38 24.31 24.37 272,101 +0.07(+0.28%)
Aug 04, 2017 24.25 24.33 24.17 24.30 373,948 +0.08(+0.31%)
Aug 03, 2017 24.24 24.25 24.17 24.22 512,765 +0.05(+0.19%)
Aug 02, 2017 24.20 24.24 24.10 24.18 512,284 +0.09(+0.38%)
Aug 01, 2017 24.11 24.13 24.06 24.09 621,694 +0.02(+0.09%)
Jul 31, 2017 24.12 24.12 24.00 24.06 941,460 -0.12(-0.50%)
Jul 28, 2017 24.19 24.21 24.09 24.19 510,750 +0.04(+0.16%)
Jul 27, 2017 24.29 24.29 24.04 24.15 1,123,811 -0.11(-0.47%)
Jul 26, 2017 24.20 24.30 24.14 24.26 526,148 +0.11(+0.44%)
Jul 25, 2017 24.19 24.27 24.15 24.16 488,757 +0.02(+0.09%)
Jul 24, 2017 24.13 24.20 24.08 24.13 390,417 +0.10(+0.41%)
Jul 21, 2017 24.03 24.07 24.00 24.03 410,312 -0.03(-0.13%)
Jul 20, 2017 24.04 24.07 24.00 24.06 287,785 -0.02(-0.06%)
Jul 19, 2017 24.11 24.15 24.03 24.08 324,264 +0.05(+0.19%)
Jul 18, 2017 23.96 24.03 23.89 24.03 489,218 +0.03(+0.13%)
Jul 17, 2017 24.06 24.06 23.96 24.00 718,658 -0.16(-0.66%)
Jul 14, 2017 24.06 24.17 24.06 24.16 680,727 +0.16(+0.66%)
Jul 13, 2017 23.98 24.03 23.93 24.00 808,188 -0.11(-0.44%)
Jul 12, 2017 24.10 24.19 24.07 24.11 1,213,573 +0.20(+0.83%)
Jul 11, 2017 23.92 23.94 23.82 23.91 401,848 -0.02(-0.10%)
Jul 10, 2017 23.87 24.00 23.85 23.93 661,082 +0.05(+0.22%)
Jul 07, 2017 23.92 23.93 23.82 23.88 675,603 -0.08(-0.35%)
Jul 06, 2017 24.08 24.12 23.93 23.97 840,445 -0.15(-0.63%)
Jul 05, 2017 24.09 24.15 23.97 24.12 974,016 +0.00(+0.00%)
Jul 03, 2017 24.09 24.22 24.08 24.12 526,927 +0.04(+0.16%)
Jun 30, 2017 24.09 24.14 24.06 24.08 797,575 +0.12(+0.51%)
Jun 29, 2017 24.05 24.12 23.84 23.96 1,742,492 -0.25(-1.04%)
Jun 28, 2017 24.19 24.26 24.14 24.21 680,626 +0.00(+0.00%)
Jun 27, 2017 24.33 24.35 24.21 24.21 702,153 -0.20(-0.81%)
Jun 26, 2017 24.39 24.47 24.36 24.41 1,225,993 +0.08(+0.34%)
Jun 23, 2017 24.28 24.36 24.25 24.32 464,886 +0.09(+0.38%)
Jun 22, 2017 24.22 24.34 24.21 24.23 595,500 +0.03(+0.13%)
Jun 21, 2017 24.25 24.31 24.16 24.20 678,396 -0.02(-0.09%)
Jun 20, 2017 24.59 24.59 24.12 24.22 1,293,023 -0.37(-1.51%)
Jun 19, 2017 24.61 24.63 24.53 24.59 853,943 -0.06(-0.24%)
Jun 16, 2017 24.56 24.66 24.40 24.65 868,621 +0.02(+0.06%)
Jun 15, 2017 24.53 24.64 24.47 24.64 860,092 -0.08(-0.30%)
Jun 14, 2017 24.78 24.90 24.65 24.71 1,083,821 +0.07(+0.27%)
Jun 13, 2017 24.62 24.67 24.58 24.65 530,655 +0.03(+0.12%)
Jun 12, 2017 24.47 24.63 24.42 24.62 692,740 +0.02(+0.09%)
Jun 09, 2017 24.60 24.68 24.50 24.59 832,065 -0.05(-0.21%)
Jun 08, 2017 24.56 24.65 24.52 24.65 514,327 +0.10(+0.40%)
Jun 07, 2017 24.57 24.59 24.43 24.55 519,352 -0.03(-0.12%)
Jun 06, 2017 24.50 24.63 24.47 24.58 816,842 +0.02(+0.09%)
Jun 05, 2017 24.38 24.60 24.38 24.56 384,987 +0.14(+0.55%)
Jun 02, 2017 24.30 24.44 24.28 24.42 772,076 +0.29(+1.18%)
Jun 01, 2017 23.99 24.15 23.96 24.14 703,242 +0.17(+0.72%)
May 31, 2017 24.11 24.11 23.89 23.96 1,069,388 -0.19(-0.78%)
May 30, 2017 24.16 24.25 24.13 24.15 897,695 -0.17(-0.71%)
May 26, 2017 24.38 24.47 24.32 24.32 1,037,770 -0.08(-0.31%)
May 25, 2017 24.42 24.45 24.36 24.40 596,358 +0.08(+0.34%)
May 24, 2017 24.35 24.37 24.26 24.32 732,481 +0.10(+0.40%)
May 23, 2017 24.18 24.24 24.15 24.22 729,308 -0.02(-0.09%)
May 22, 2017 24.22 24.31 24.19 24.24 404,944 +0.10(+0.40%)
May 19, 2017 24.00 24.19 23.96 24.14 836,875 +0.28(+1.16%)
May 18, 2017 23.81 23.96 23.64 23.87 1,355,148 -0.01(-0.03%)
May 17, 2017 24.04 24.04 23.81 23.87 1,096,305 -0.29(-1.18%)
May 16, 2017 24.19 24.20 24.11 24.16 518,327 -0.08(-0.34%)
May 15, 2017 24.22 24.25 24.18 24.24 486,383 +0.17(+0.69%)
May 12, 2017 24.04 24.11 24.03 24.08 434,550 +0.09(+0.38%)
May 11, 2017 24.00 24.03 23.89 23.99 507,309 -0.02(-0.06%)
May 10, 2017 23.96 24.04 23.96 24.00 741,637 +0.06(+0.25%)
May 09, 2017 23.87 24.04 23.84 23.94 1,409,207 +0.10(+0.41%)
May 08, 2017 23.93 24.04 23.84 23.84 940,685 -0.06(-0.25%)
May 05, 2017 23.78 23.90 23.75 23.90 559,700 +0.21(+0.89%)
May 04, 2017 23.91 23.91 23.66 23.69 1,237,680 -0.29(-1.22%)
May 03, 2017 24.04 24.10 23.92 23.99 842,198 -0.14(-0.56%)
May 02, 2017 24.08 24.17 24.05 24.12 875,206 +0.23(+0.94%)
May 01, 2017 23.94 23.99 23.83 23.90 580,818 +0.09(+0.38%)
Apr 28, 2017 23.87 23.87 23.78 23.81 520,798 +0.07(+0.28%)
Apr 27, 2017 23.81 23.82 23.70 23.74 485,620 +0.00(+0.00%)
Apr 26, 2017 23.71 23.78 23.70 23.74 957,915 +0.11(+0.48%)
Apr 25, 2017 23.63 23.72 23.55 23.63 1,116,372 +0.17(+0.74%)
Apr 24, 2017 23.44 23.54 23.43 23.45 793,871 +0.13(+0.55%)
Apr 21, 2017 23.28 23.34 23.24 23.33 1,074,938 +0.14(+0.58%)
Apr 20, 2017 23.14 23.21 23.11 23.19 372,928 +0.19(+0.82%)
Apr 19, 2017 23.13 23.15 22.94 23.00 901,991 -0.02(-0.10%)
Apr 18, 2017 23.03 23.11 22.98 23.02 743,345 -0.11(-0.49%)
Apr 17, 2017 23.11 23.18 23.05 23.14 623,218 +0.08(+0.33%)
Apr 13, 2017 23.13 23.21 23.06 23.06 1,386,785 +0.03(+0.13%)
Apr 12, 2017 23.02 23.04 22.89 23.03 1,262,857 +0.08(+0.36%)
Apr 11, 2017 22.92 22.96 22.81 22.95 1,199,607 +0.09(+0.39%)
Apr 10, 2017 22.93 22.93 22.83 22.86 536,460 -0.07(-0.31%)
Apr 07, 2017 22.96 22.99 22.92 22.93 434,129 +0.08(+0.35%)
Apr 06, 2017 22.89 22.93 22.80 22.85 354,038 -0.05(-0.23%)
Apr 05, 2017 23.05 23.11 22.89 22.90 802,601 -0.18(-0.78%)
Apr 04, 2017 23.07 23.11 22.99 23.08 355,169 +0.02(+0.07%)
Apr 03, 2017 23.05 23.08 22.98 23.07 693,035 +0.17(+0.75%)
Mar 31, 2017 23.02 23.05 22.88 22.90 2,039,557 -0.20(-0.88%)
Mar 30, 2017 23.12 23.15 23.08 23.10 353,661 -0.07(-0.29%)
Mar 29, 2017 23.15 23.21 23.11 23.17 756,726 -0.08(-0.32%)
Mar 28, 2017 23.20 23.33 23.14 23.24 709,480 +0.11(+0.45%)
Mar 27, 2017 23.07 23.18 23.03 23.14 611,864 +0.07(+0.29%)
Mar 24, 2017 23.03 23.11 22.99 23.07 1,801,458 +0.03(+0.13%)
Mar 23, 2017 23.00 23.11 22.96 23.04 632,223 -0.04(-0.16%)
Mar 22, 2017 23.05 23.11 22.99 23.08 1,031,378 +0.14(+0.59%)
Mar 21, 2017 23.21 23.27 22.91 22.94 1,437,505 -0.18(-0.76%)
Mar 20, 2017 23.04 23.18 23.04 23.12 955,598 +0.15(+0.64%)
Mar 17, 2017 22.96 23.06 22.95 22.97 1,549,340 +0.05(+0.23%)
Mar 16, 2017 22.78 22.97 22.75 22.92 1,266,876 +0.14(+0.59%)
Mar 15, 2017 22.45 22.96 22.45 22.78 1,530,647 +0.28(+1.24%)
Mar 14, 2017 22.54 22.58 22.50 22.51 550,263 -0.09(-0.40%)
Mar 13, 2017 22.56 22.63 22.54 22.60 578,014 +0.10(+0.43%)
Mar 10, 2017 22.44 22.51 22.40 22.50 353,136 +0.12(+0.54%)
Mar 09, 2017 22.43 22.47 22.30 22.38 959,734 -0.11(-0.50%)
Mar 08, 2017 22.61 22.62 22.48 22.49 840,822 -0.20(-0.86%)
Mar 07, 2017 22.71 22.72 22.62 22.69 581,802 +0.08(+0.37%)
Mar 06, 2017 22.54 22.65 22.54 22.60 906,652 +0.25(+1.11%)
Mar 03, 2017 22.33 22.41 22.31 22.36 698,614 +0.06(+0.27%)
Mar 02, 2017 22.40 22.45 22.29 22.30 446,609 -0.05(-0.20%)
Mar 01, 2017 22.27 22.39 22.22 22.34 937,746 +0.19(+0.85%)
Feb 28, 2017 22.24 22.24 22.12 22.15 864,184 -0.04(-0.17%)
Feb 27, 2017 22.19 22.24 22.15 22.19 883,550 -0.04(-0.17%)
Feb 24, 2017 22.17 22.24 22.09 22.23 488,168 -0.11(-0.47%)
Feb 23, 2017 22.30 22.36 22.27 22.33 618,590 +0.02(+0.10%)
Feb 22, 2017 22.25 22.33 22.24 22.31 381,182 +0.02(+0.07%)
Feb 21, 2017 22.30 22.30 22.22 22.30 537,917 +0.03(+0.14%)
Feb 17, 2017 22.27 22.27 22.27 0 +0.06(+0.27%)
Feb 16, 2017 22.27 22.31 22.19 22.21 702,984 -0.14(-0.61%)
Feb 15, 2017 22.29 22.36 22.24 22.34 814,334 +0.05(+0.20%)
Feb 14, 2017 22.28 22.30 22.18 22.30 805,636 -0.03(-0.13%)
Feb 13, 2017 22.27 22.36 22.24 22.33 679,823 +0.10(+0.44%)
Feb 10, 2017 22.14 22.27 22.14 22.23 545,732 +0.11(+0.48%)
Feb 09, 2017 22.06 22.16 22.09 22.12 438,801 +0.07(+0.31%)
Feb 08, 2017 22.00 22.10 21.94 22.06 356,250 +0.07(+0.31%)
Feb 07, 2017 22.07 22.07 21.96 21.99 624,409 -0.11(-0.51%)
Feb 06, 2017 22.11 22.16 22.06 22.10 476,897 -0.03(-0.14%)
Feb 03, 2017 22.12 22.19 22.04 22.13 769,740 +0.16(+0.72%)
Feb 02, 2017 21.95 22.01 21.91 21.97 453,183 +0.07(+0.31%)
Feb 01, 2017 22.01 22.02 21.87 21.91 1,032,897 -0.04(-0.17%)
Jan 31, 2017 21.97 22.04 21.90 21.94 867,789 -0.11(-0.48%)
Jan 30, 2017 22.06 22.08 21.97 22.05 1,076,516 -0.01(-0.07%)
Jan 27, 2017 22.12 22.16 22.01 22.06 710,212 -0.05(-0.24%)
Jan 26, 2017 22.10 22.19 22.07 22.12 680,166 -0.04(-0.17%)
Jan 25, 2017 22.09 22.18 22.09 22.15 722,072 +0.12(+0.55%)
Jan 24, 2017 21.96 22.13 21.96 22.03 848,665 +0.20(+0.89%)
Jan 23, 2017 21.74 21.91 21.74 21.84 788,968 +0.19(+0.87%)
Jan 20, 2017 21.66 21.67 21.53 21.65 693,450 +0.01(+0.07%)
Jan 19, 2017 21.64 21.67 21.54 21.64 772,086 +0.02(+0.10%)
Jan 18, 2017 21.67 21.73 21.57 21.61 758,339 -0.08(-0.38%)
Jan 17, 2017 21.64 21.74 21.60 21.70 685,975 -0.12(-0.55%)
Jan 13, 2017 21.82 21.82 21.82 0 -0.13(-0.58%)
Jan 12, 2017 21.91 21.97 21.76 21.94 1,260,177 +0.17(+0.79%)
Jan 11, 2017 21.70 21.83 21.66 21.77 1,136,904 +0.08(+0.38%)
Jan 10, 2017 21.63 21.74 21.63 21.69 592,604 +0.12(+0.56%)
Jan 09, 2017 21.57 21.64 21.55 21.57 353,087 -0.08(-0.38%)
Jan 06, 2017 21.68 21.73 21.53 21.65 787,987 +0.08(+0.38%)
Jan 05, 2017 21.45 21.62 21.45 21.57 1,028,777 +0.31(+1.45%)
Jan 04, 2017 21.26 21.32 21.21 21.26 795,813 +0.16(+0.75%)
Jan 03, 2017 21.09 21.26 21.00 21.10 1,156,820 +0.02(+0.07%)
Dec 30, 2016 21.09 21.09 21.09 0 -0.15(-0.71%)
Dec 29, 2016 21.17 21.32 21.17 21.24 1,026,155 +0.25(+1.18%)
Dec 28, 2016 21.03 21.07 20.97 20.99 544,333 +0.00(+0.00%)
Dec 27, 2016 20.91 21.03 20.91 20.99 426,657 +0.05(+0.25%)
Dec 23, 2016 20.94 20.94 20.94 0 +0.13(+0.61%)
Dec 22, 2016 20.94 20.95 20.72 20.81 1,113,377 -0.20(-0.97%)
Dec 21, 2016 21.11 21.16 21.01 21.01 560,117 +0.03(+0.13%)
Dec 20, 2016 21.03 21.11 20.97 20.98 810,040 -0.04(-0.20%)
Dec 19, 2016 21.09 21.13 21.01 21.03 619,022 -0.11(-0.51%)
Dec 16, 2016 21.13 21.19 21.03 21.14 552,480 +0.04(+0.17%)
Dec 15, 2016 21.22 21.22 21.00 21.10 1,417,397 +0.01(+0.07%)
Dec 14, 2016 21.39 21.54 21.06 21.09 1,581,705 -0.52(-2.43%)
Dec 13, 2016 21.52 21.72 21.48 21.61 767,834 +0.05(+0.23%)
Dec 12, 2016 21.55 21.64 21.49 21.56 1,543,162 -0.04(-0.17%)
Dec 09, 2016 21.49 21.62 21.42 21.60 1,281,634 -0.02(-0.10%)
Dec 08, 2016 21.48 21.65 21.46 21.62 1,622,120 +0.12(+0.53%)
Dec 07, 2016 21.31 21.52 21.30 21.50 1,410,831 +0.27(+1.25%)
Dec 06, 2016 21.30 21.31 21.21 21.24 1,528,639 -0.01(-0.07%)
Dec 05, 2016 21.16 21.38 21.16 21.25 723,315 +0.12(+0.58%)
Dec 02, 2016 21.19 21.33 21.11 21.13 1,028,388 +0.06(+0.31%)
Dec 01, 2016 21.18 21.22 21.02 21.06 616,429 +0.01(+0.03%)
Nov 30, 2016 21.10 21.14 21.05 21.06 958,426 -0.06(-0.27%)
Nov 29, 2016 21.01 21.13 20.95 21.11 472,181 +0.02(+0.10%)
Nov 28, 2016 21.15 21.15 21.03 21.09 297,881 -0.07(-0.34%)
Nov 25, 2016 21.10 21.17 21.10 21.16 250,117 +0.03(+0.14%)
Nov 23, 2016 21.14 21.14 21.14 0 -0.38(-1.77%)
Nov 22, 2016 21.42 21.60 21.30 21.52 1,452,566 +0.07(+0.34%)
Nov 21, 2016 21.57 21.65 21.35 21.44 578,184 +0.18(+0.85%)
Nov 18, 2016 21.44 21.47 21.21 21.26 526,529 -0.13(-0.60%)
Nov 17, 2016 21.44 21.59 21.36 21.39 793,581 -0.07(-0.33%)
Nov 16, 2016 21.26 21.49 21.20 21.47 776,302 -0.35(-1.61%)
Nov 15, 2016 21.57 21.90 21.53 21.82 1,411,023 +0.48(+2.26%)
Nov 14, 2016 21.34 21.49 21.14 21.34 1,541,463 +0.80(+3.89%)
Nov 11, 2016 21.23 21.30 20.47 20.54 3,550,347 -1.08(-4.99%)
Nov 10, 2016 21.93 22.08 21.23 21.62 2,750,984 -0.58(-2.62%)
Nov 09, 2016 22.61 22.72 22.16 22.20 2,374,317 -0.92(-3.98%)
Nov 08, 2016 22.82 23.20 22.72 23.12 1,276,190 +0.22(+0.94%)
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.