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, 2023	22.90	23.00	22.77	22.98	226,114	-0.10(-0.42%)
Jan 30, 2023	23.10	23.20	23.08	23.08	237,689	-0.12(-0.50%)
Jan 27, 2023	23.18	23.21	23.11	23.20	239,420	-0.04(-0.17%)
Jan 26, 2023	23.14	23.26	23.13	23.24	138,044	+0.14(+0.59%)
Jan 25, 2023	22.97	23.10	22.95	23.10	102,235	-0.09(-0.38%)
Jan 24, 2023	23.15	23.24	23.13	23.19	186,289	-0.08(-0.33%)
Jan 23, 2023	23.11	23.31	23.11	23.26	277,591	+0.11(+0.46%)
Jan 20, 2023	22.93	23.16	22.93	23.16	207,730	+0.35(+1.53%)
Jan 19, 2023	22.75	22.84	22.74	22.81	220,648	+0.14(+0.60%)
Jan 18, 2023	22.83	22.83	22.67	22.67	334,367	-0.05(-0.21%)
Jan 17, 2023	22.68	22.75	22.67	22.72	179,601	+0.06(+0.26%)
Jan 13, 2023	22.53	22.66	22.49	22.66	215,999	+0.18(+0.82%)
Jan 12, 2023	22.47	22.49	22.38	22.48	232,283	+0.15(+0.69%)
Jan 11, 2023	22.28	22.33	22.24	22.33	261,708	+0.12(+0.52%)
Jan 10, 2023	22.25	22.26	22.11	22.21	270,103	-0.10(-0.43%)
Jan 09, 2023	22.38	22.46	22.31	22.31	358,698	+0.08(+0.35%)
Jan 06, 2023	22.05	22.23	21.99	22.23	271,053	+0.21(+0.97%)
Jan 05, 2023	22.01	22.04	21.95	22.02	259,613	+0.08(+0.35%)
Jan 04, 2023	21.82	21.96	21.78	21.94	423,628	+0.12(+0.53%)

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.