Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.72 -0.08 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.13	24.13	23.72	23.79	933,038	-0.34(-1.42%)
Jan 28, 2021	23.92	24.19	23.92	24.13	718,971	+0.13(+0.55%)
Jan 27, 2021	24.05	24.22	23.91	24.00	619,285	-0.26(-1.05%)
Jan 26, 2021	24.31	24.31	24.19	24.26	325,325	+0.06(+0.25%)
Jan 25, 2021	24.39	24.40	24.03	24.19	701,130	-0.42(-1.72%)
Jan 22, 2021	24.51	24.65	24.42	24.62	425,927	+0.05(+0.21%)
Jan 21, 2021	24.71	24.73	24.52	24.56	506,537	-0.12(-0.50%)
Jan 20, 2021	24.67	24.70	24.56	24.69	464,222	+0.19(+0.79%)
Jan 19, 2021	24.71	24.71	24.46	24.49	942,766	-0.46(-1.83%)
Jan 15, 2021	25.15	25.22	24.94	24.95	344,744	-0.33(-1.32%)
Jan 14, 2021	25.26	25.46	25.15	25.29	1,337,328	+0.01(+0.03%)
Jan 13, 2021	25.19	25.30	25.13	25.28	788,789	+0.45(+1.81%)
Jan 12, 2021	24.76	24.95	24.76	24.83	279,298	+0.03(+0.11%)
Jan 11, 2021	24.76	24.88	24.69	24.80	460,097	-0.60(-2.35%)
Jan 08, 2021	25.24	25.40	25.19	25.40	432,294	+0.70(+2.85%)
Jan 07, 2021	24.69	24.75	24.56	24.70	450,160	-0.16(-0.64%)
Jan 06, 2021	24.70	24.94	24.63	24.85	640,509	-0.20(-0.81%)
Jan 05, 2021	24.92	25.10	24.92	25.06	338,780	+0.07(+0.28%)

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.