Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.10 -0.25 (-1.12%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.41	21.45	21.36	21.37	944,564	-0.06(-0.27%)
Nov 29, 2016	21.31	21.44	21.26	21.42	465,351	+0.02(+0.10%)
Nov 28, 2016	21.46	21.46	21.34	21.40	293,572	-0.07(-0.34%)
Nov 25, 2016	21.41	21.48	21.41	21.47	246,500	+0.03(+0.14%)
Nov 23, 2016		21.45	21.45	21.45	0	-0.39(-1.77%)
Nov 22, 2016	21.74	21.91	21.61	21.83	1,431,557	+0.07(+0.34%)
Nov 21, 2016	21.88	21.97	21.67	21.76	569,821	+0.18(+0.84%)
Nov 18, 2016	21.75	21.78	21.53	21.58	518,914	-0.13(-0.60%)
Nov 17, 2016	21.76	21.91	21.67	21.71	782,103	-0.07(-0.33%)
Nov 16, 2016	21.58	21.81	21.52	21.78	765,074	-0.36(-1.61%)
Nov 15, 2016	21.88	22.23	21.85	22.14	1,390,614	+0.49(+2.26%)
Nov 14, 2016	21.65	21.81	21.45	21.65	1,519,167	+0.81(+3.89%)
Nov 11, 2016	21.54	21.61	20.77	20.84	3,498,995	-1.09(-4.99%)
Nov 10, 2016	22.26	22.40	21.54	21.93	2,711,194	-0.59(-2.62%)
Nov 09, 2016	22.94	23.05	22.49	22.53	2,339,976	-0.93(-3.98%)
Nov 08, 2016	23.15	23.54	23.06	23.46	1,257,731	+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.