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 31, 2022	22.80	22.95		22.94	396,897	+0.07(+0.33%)
Jan 28, 2022	22.80	22.84	22.65	22.86	436,064	+0.28(+1.25%)
Jan 27, 2022	22.75	22.82	22.58	22.58	768,775	+0.04(+0.17%)
Jan 26, 2022	22.76	22.85	22.52	22.55	657,211	-0.02(-0.08%)
Jan 25, 2022	22.59	22.68	22.53	22.56	555,580	-0.12(-0.54%)
Jan 24, 2022	22.75	22.75	22.48	22.69	724,741	-0.18(-0.78%)
Jan 21, 2022	22.99	23.05	22.85	22.86	352,435	-0.07(-0.29%)
Jan 20, 2022	23.07	23.20	22.93	22.93	1,011,246	-0.08(-0.37%)
Jan 19, 2022	23.08	23.13	23.00	23.01	418,051	-0.20(-0.85%)
Jan 18, 2022	23.30	23.30	23.17	23.21	490,636	-0.29(-1.24%)
Jan 14, 2022				23.50	0	-0.17(-0.71%)
Jan 13, 2022	23.84	23.85	23.62	23.67	532,291	-0.14(-0.59%)
Jan 12, 2022	23.67	23.83	23.67	23.81	472,081	+0.08(+0.32%)
Jan 11, 2022	23.50	23.78	23.49	23.74	562,792	+0.52(+2.26%)
Jan 10, 2022	23.17	23.22	23.12	23.21	376,043	+0.10(+0.45%)
Jan 07, 2022	23.16	23.19	23.06	23.11	354,618	+0.08(+0.33%)
Jan 06, 2022	22.96	23.06	22.92	23.03	352,821	-0.14(-0.61%)
Jan 05, 2022	23.19	23.33	23.16	23.17	297,921	-0.05(-0.20%)
Jan 04, 2022	23.23	23.36	23.12	23.22	253,557	-0.17(-0.72%)

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.