Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

26.42 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.69 23.84 23.44 23.58 917,796 -0.07(-0.29%)
Feb 25, 2021 23.93 23.97 23.59 23.64 1,378,606 -0.21(-0.87%)
Feb 24, 2021 23.63 23.88 23.52 23.85 372,863 -0.01(-0.04%)
Feb 23, 2021 23.74 23.91 23.64 23.86 520,829 +0.05(+0.22%)
Feb 22, 2021 23.80 23.98 23.73 23.81 394,479 -0.12(-0.51%)
Feb 19, 2021 24.00 24.09 23.91 23.93 883,299 +0.03(+0.11%)
Feb 18, 2021 23.90 23.97 23.78 23.91 856,174 -0.26(-1.08%)
Feb 17, 2021 24.20 24.24 24.10 24.16 1,031,300 -0.22(-0.89%)
Feb 16, 2021 24.33 24.44 24.31 24.38 1,078,249 +0.12(+0.50%)
Feb 12, 2021 24.22 24.31 24.16 24.26 128,179 -0.03(-0.11%)
Feb 11, 2021 24.20 24.41 24.20 24.29 470,312 +0.06(+0.25%)
Feb 10, 2021 24.10 24.26 24.10 24.23 737,667 +0.16(+0.65%)
Feb 09, 2021 23.91 24.10 23.91 24.07 598,409 +0.27(+1.13%)
Feb 08, 2021 23.73 23.83 23.64 23.80 447,073 -0.07(-0.29%)
Feb 05, 2021 23.79 23.94 23.73 23.87 970,060 -0.05(-0.22%)
Feb 04, 2021 23.92 23.94 23.68 23.92 439,349 -0.01(-0.04%)
Feb 03, 2021 23.87 24.00 23.87 23.93 801,747 +0.10(+0.44%)
Feb 02, 2021 23.97 24.03 23.81 23.83 1,260,350 +0.03(+0.15%)
Feb 01, 2021 23.62 23.92 23.58 23.79 1,072,761 +0.35(+1.48%)
Jan 29, 2021 23.78 23.78 23.38 23.45 946,755 -0.34(-1.42%)
Jan 28, 2021 23.58 23.84 23.58 23.78 729,541 +0.13(+0.55%)
Jan 27, 2021 23.71 23.87 23.57 23.65 628,390 -0.25(-1.05%)
Jan 26, 2021 23.96 23.96 23.84 23.91 330,107 +0.06(+0.25%)
Jan 25, 2021 24.04 24.05 23.68 23.84 711,438 -0.42(-1.71%)
Jan 22, 2021 24.16 24.29 24.07 24.26 432,189 +0.05(+0.21%)
Jan 21, 2021 24.36 24.37 24.17 24.21 513,984 -0.12(-0.50%)
Jan 20, 2021 24.31 24.34 24.21 24.33 471,047 +0.19(+0.79%)
Jan 19, 2021 24.36 24.36 24.10 24.14 956,626 -0.45(-1.83%)
Jan 15, 2021 24.79 24.86 24.58 24.59 349,812 -0.33(-1.32%)
Jan 14, 2021 24.89 25.09 24.79 24.92 1,356,988 +0.01(+0.03%)
Jan 13, 2021 24.82 24.94 24.76 24.91 800,385 +0.44(+1.81%)
Jan 12, 2021 24.40 24.59 24.40 24.47 283,404 +0.03(+0.11%)
Jan 11, 2021 24.40 24.52 24.33 24.44 466,861 -0.59(-2.35%)
Jan 08, 2021 24.88 25.03 24.83 25.03 438,650 +0.69(+2.85%)
Jan 07, 2021 24.33 24.39 24.21 24.34 456,778 -0.16(-0.64%)
Jan 06, 2021 24.34 24.58 24.27 24.49 649,925 -0.20(-0.81%)
Jan 05, 2021 24.56 24.73 24.55 24.69 343,761 +0.07(+0.28%)
Jan 04, 2021 24.71 25.18 24.55 24.62 733,664 -0.34(-1.35%)
Dec 31, 2020 24.96 24.96 24.96 295,839 -0.23(-0.93%)
Dec 30, 2020 25.08 25.24 25.04 25.20 295,839 +0.10(+0.38%)
Dec 29, 2020 24.86 25.27 24.86 25.10 572,430 +0.00(+0.00%)
Dec 28, 2020 25.07 25.14 24.92 25.10 225,361 +0.21(+0.84%)
Dec 24, 2020 24.83 24.95 24.81 24.89 235,246 -0.14(-0.55%)
Dec 23, 2020 24.85 25.03 24.82 25.03 331,889 +0.40(+1.62%)
Dec 22, 2020 24.68 24.68 24.50 24.63 229,483 -0.30(-1.22%)
Dec 21, 2020 24.78 25.03 24.78 24.94 325,011 -0.31(-1.24%)
Dec 18, 2020 25.14 25.47 25.13 25.25 389,847 -0.32(-1.25%)
Dec 17, 2020 25.57 25.63 25.49 25.57 519,700 -0.01(-0.03%)
Dec 16, 2020 25.47 25.63 25.47 25.58 436,100 +0.18(+0.72%)
Dec 15, 2020 25.38 25.43 25.25 25.40 241,198 +0.40(+1.59%)
Dec 14, 2020 25.16 25.34 24.98 25.00 699,217 -0.61(-2.37%)
Dec 11, 2020 25.58 25.69 25.56 25.60 430,804 +0.34(+1.34%)
Dec 10, 2020 24.97 25.35 24.97 25.27 576,276 +0.35(+1.39%)
Dec 09, 2020 25.05 25.05 24.81 24.92 258,734 +0.05(+0.21%)
Dec 08, 2020 24.75 25.04 24.64 24.87 224,406 +0.12(+0.49%)
Dec 07, 2020 24.67 24.75 24.60 24.75 1,120,166 -0.13(-0.52%)
Dec 04, 2020 24.68 24.88 24.64 24.88 328,353 -0.02(-0.07%)
Dec 03, 2020 24.68 24.98 24.68 24.89 336,623 +0.49(+1.99%)
Dec 02, 2020 24.27 24.46 24.18 24.41 452,541 -0.03(-0.11%)
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.