Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

21.80 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 25.07 25.55 24.92 24.99 723,035 -0.34(-1.35%)
Dec 31, 2020 25.33 25.33 25.33 291,553 -0.24(-0.93%)
Dec 30, 2020 25.45 25.61 25.41 25.57 291,553 +0.10(+0.38%)
Dec 29, 2020 25.22 25.65 25.22 25.47 564,136 +0.00(+0.00%)
Dec 28, 2020 25.43 25.51 25.29 25.47 222,096 +0.21(+0.84%)
Dec 24, 2020 25.20 25.32 25.17 25.26 231,838 -0.14(-0.55%)
Dec 23, 2020 25.21 25.40 25.18 25.40 327,080 +0.40(+1.62%)
Dec 22, 2020 25.05 25.05 24.86 25.00 226,158 -0.31(-1.22%)
Dec 21, 2020 25.14 25.40 25.14 25.30 320,303 -0.32(-1.24%)
Dec 18, 2020 25.51 25.84 25.50 25.62 384,199 -0.33(-1.25%)
Dec 17, 2020 25.95 26.01 25.86 25.95 512,170 -0.01(-0.03%)
Dec 16, 2020 25.85 26.01 25.85 25.95 429,782 +0.18(+0.72%)
Dec 15, 2020 25.75 25.80 25.62 25.77 237,704 +0.40(+1.59%)
Dec 14, 2020 25.53 25.71 25.35 25.36 689,087 -0.62(-2.37%)
Dec 11, 2020 25.95 26.07 25.94 25.98 424,563 +0.34(+1.34%)
Dec 10, 2020 25.34 25.73 25.34 25.64 567,927 +0.35(+1.39%)
Dec 09, 2020 25.42 25.42 25.17 25.29 254,985 +0.05(+0.21%)
Dec 08, 2020 25.12 25.41 25.00 25.23 221,154 +0.12(+0.49%)
Dec 07, 2020 25.03 25.12 24.96 25.11 1,103,937 -0.13(-0.52%)
Dec 04, 2020 25.04 25.24 25.00 25.24 323,595 -0.02(-0.07%)
Dec 03, 2020 25.05 25.35 25.05 25.26 331,746 +0.49(+1.99%)
Dec 02, 2020 24.63 24.82 24.53 24.77 445,984 -0.03(-0.11%)
Dec 01, 2020 24.63 24.85 23.55 24.79 543,805 +0.40(+1.66%)
Nov 30, 2020 24.51 24.62 24.34 24.39 631,386 -0.46(-1.84%)
Nov 27, 2020 24.79 25.02 24.71 24.85 158,841 +0.28(+1.15%)
Nov 25, 2020 24.54 24.63 24.46 24.56 311,998 +0.23(+0.94%)
Nov 24, 2020 24.26 24.37 24.12 24.34 351,280 -0.08(-0.32%)
Nov 23, 2020 24.58 24.63 24.34 24.41 418,006 -0.06(-0.25%)
Nov 20, 2020 24.37 24.57 24.37 24.48 271,406 +0.27(+1.13%)
Nov 19, 2020 24.26 24.32 24.16 24.20 233,271 -0.24(-0.97%)
Nov 18, 2020 24.61 24.64 24.44 24.44 321,637 -0.18(-0.75%)
Nov 17, 2020 24.54 24.72 24.51 24.63 342,377 +0.13(+0.54%)
Nov 16, 2020 24.44 24.57 24.38 24.49 351,815 +0.26(+1.05%)
Nov 13, 2020 24.41 24.41 24.13 24.24 308,246 +0.11(+0.47%)
Nov 12, 2020 24.22 24.24 24.02 24.12 438,304 +0.17(+0.70%)
Nov 11, 2020 23.95 23.98 23.80 23.96 435,765 -0.25(-1.02%)
Nov 10, 2020 24.19 24.37 24.12 24.20 671,865 +0.56(+2.38%)
Nov 09, 2020 24.07 24.22 23.62 23.64 675,394 +0.05(+0.22%)
Nov 06, 2020 23.53 23.74 23.52 23.59 626,952 +0.24(+1.02%)
Nov 05, 2020 23.27 23.37 23.15 23.35 611,330 +0.46(+2.00%)
Nov 04, 2020 22.75 22.99 22.66 22.89 592,642 +0.45(+2.00%)
Nov 03, 2020 22.38 22.54 22.30 22.44 668,390 +0.02(+0.08%)
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.