Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.72 -0.08 (-0.35%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.56	21.84	21.44	21.62	627,134	+0.27(+1.25%)
May 28, 2020	21.43	21.62	21.31	21.36	391,077	+0.06(+0.28%)
May 27, 2020	21.32	21.32	21.14	21.30	258,781	-0.03(-0.12%)
May 26, 2020	21.47	21.56	21.28	21.32	614,634	+0.30(+1.43%)
May 22, 2020	21.05	21.10	20.95	21.02	333,009	-0.21(-0.97%)
May 21, 2020	21.26	21.34	21.15	21.23	408,194	+0.23(+1.11%)
May 20, 2020	21.00	21.12	20.93	21.00	251,918	+0.18(+0.87%)
May 19, 2020	20.90	20.96	20.80	20.81	538,064	-0.09(-0.41%)
May 18, 2020	20.64	20.98	20.53	20.90	494,331	+0.53(+2.62%)
May 15, 2020	20.29	20.44	20.26	20.37	252,571	-0.12(-0.59%)
May 14, 2020	20.11	20.51	20.11	20.49	726,280	+0.00(+0.00%)
May 13, 2020	20.54	20.64	20.38	20.49	261,269	+0.27(+1.32%)
May 12, 2020	20.28	20.48	20.20	20.22	369,619	-0.06(-0.30%)
May 11, 2020	20.33	20.39	20.25	20.28	516,339	-0.12(-0.59%)
May 08, 2020	20.25	20.50	20.23	20.40	378,277	+0.35(+1.76%)
May 07, 2020	20.08	20.17	19.97	20.05	303,567	+0.07(+0.34%)
May 06, 2020	20.19	20.21	19.94	19.98	263,365	-0.51(-2.48%)
May 05, 2020	20.49	20.55	20.42	20.49	625,964	+0.30(+1.49%)
May 04, 2020	20.00	20.20	19.82	20.19	397,722	+0.35(+1.78%)

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.