Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.28 +0.23 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.16	24.16	23.75	23.82	931,818	-0.34(-1.42%)
Jan 28, 2021	23.95	24.22	23.95	24.16	718,031	+0.13(+0.55%)
Jan 27, 2021	24.09	24.25	23.94	24.03	618,475	-0.26(-1.05%)
Jan 26, 2021	24.34	24.34	24.23	24.29	324,899	+0.06(+0.25%)
Jan 25, 2021	24.42	24.43	24.06	24.23	700,213	-0.42(-1.71%)
Jan 22, 2021	24.54	24.68	24.46	24.65	425,370	+0.05(+0.21%)
Jan 21, 2021	24.75	24.76	24.56	24.60	505,875	-0.12(-0.50%)
Jan 20, 2021	24.70	24.73	24.60	24.72	463,615	+0.19(+0.79%)
Jan 19, 2021	24.75	24.75	24.49	24.53	941,533	-0.46(-1.83%)
Jan 15, 2021	25.19	25.26	24.98	24.98	344,293	-0.33(-1.32%)
Jan 14, 2021	25.29	25.49	25.19	25.32	1,335,579	+0.01(+0.03%)
Jan 13, 2021	25.22	25.34	25.16	25.31	787,757	+0.45(+1.81%)
Jan 12, 2021	24.79	24.98	24.79	24.86	278,933	+0.03(+0.11%)
Jan 11, 2021	24.79	24.91	24.72	24.83	459,495	-0.60(-2.35%)
Jan 08, 2021	25.27	25.43	25.23	25.43	431,729	+0.70(+2.85%)
Jan 07, 2021	24.72	24.78	24.60	24.73	449,572	-0.16(-0.64%)
Jan 06, 2021	24.73	24.98	24.66	24.89	639,671	-0.20(-0.81%)
Jan 05, 2021	24.96	25.13	24.95	25.09	338,337	+0.07(+0.28%)

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.