Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.66 22.70 22.61 22.56 1,137,373 +0.16(+0.73%)
Nov 29, 2021 22.41 22.46 22.30 22.40 484,260 +0.21(+0.94%)
Nov 26, 2021 22.41 22.41 22.14 22.19 420,856 -0.43(-1.89%)
Nov 24, 2021 22.65 22.67 22.58 22.62 400,823 -0.08(-0.36%)
Nov 23, 2021 22.67 22.75 22.66 22.70 276,149 +0.02(+0.08%)
Nov 22, 2021 22.88 22.88 22.67 22.68 553,431 -0.15(-0.64%)
Nov 19, 2021 22.90 22.91 22.82 22.83 241,816 -0.06(-0.28%)
Nov 18, 2021 22.91 22.87 22.81 22.89 351,106 -0.08(-0.36%)
Nov 17, 2021 23.00 23.08 22.93 22.97 256,899 -0.13(-0.55%)
Nov 16, 2021 23.04 23.11 22.97 23.10 437,911 +0.04(+0.16%)
Nov 15, 2021 23.15 23.15 23.06 23.06 281,781 -0.15(-0.66%)
Nov 12, 2021 23.19 23.25 23.18 23.22 437,395 +0.15(+0.67%)
Nov 11, 2021 22.97 23.07 22.97 23.06 320,533 +0.05(+0.20%)
Nov 10, 2021 23.05 23.02 384,275 -0.07(-0.31%)
Nov 09, 2021 23.18 23.18 23.05 23.09 287,906 -0.24(-1.01%)
Nov 08, 2021 23.32 23.36 23.28 23.33 377,259 +0.08(+0.35%)
Nov 05, 2021 23.21 23.26 23.18 23.25 513,184 -0.01(-0.04%)
Nov 04, 2021 23.30 23.30 23.17 23.25 487,641 +0.02(+0.08%)
Nov 03, 2021 23.30 23.30 23.18 23.24 365,009 -0.17(-0.74%)
Nov 02, 2021 23.42 23.42 23.33 23.41 516,455 +0.11(+0.47%)
Nov 01, 2021 23.27 23.32 23.81 23.30 463,755 -0.51(-2.13%)
Oct 29, 2021 23.77 23.84 23.71 23.81 406,254 -0.06(-0.27%)
Oct 28, 2021 23.82 23.89 23.77 23.87 390,791 -0.15(-0.60%)
Oct 27, 2021 24.07 24.08 23.97 24.02 399,660 -0.06(-0.26%)
Oct 26, 2021 24.13 24.08 331,342 -0.13(-0.52%)
Oct 25, 2021 24.19 24.22 24.13 24.21 948,481 +0.11(+0.45%)
Oct 22, 2021 24.18 24.22 24.09 24.10 641,452 -0.13(-0.52%)
Oct 21, 2021 24.20 24.27 24.13 24.23 589,989 -0.28(-1.15%)
Oct 20, 2021 24.45 24.52 24.39 24.51 348,050 +0.05(+0.19%)
Oct 19, 2021 24.44 24.50 24.38 24.46 414,125 +0.12(+0.48%)
Oct 18, 2021 24.30 24.44 24.30 24.34 877,776 +0.05(+0.22%)
Oct 15, 2021 24.23 24.37 24.23 24.29 412,240 +0.00(+0.00%)
Oct 14, 2021 24.24 24.29 24.15 24.29 482,772 -0.03(-0.11%)
Oct 13, 2021 24.24 24.34 24.24 24.32 402,208 +0.27(+1.13%)
Oct 12, 2021 24.02 24.09 23.99 24.04 337,224 +0.23(+0.95%)
Oct 11, 2021 23.83 23.93 23.81 23.82 352,383 +0.02(+0.08%)
Oct 08, 2021 23.67 23.80 23.62 23.80 472,785 +0.19(+0.81%)
Oct 07, 2021 23.49 23.67 23.46 23.61 538,855 +0.12(+0.50%)
Oct 06, 2021 23.39 23.53 23.35 23.49 1,189,075 +0.47(+2.05%)
Oct 05, 2021 23.07 23.11 23.02 23.02 308,815 +0.19(+0.83%)
Oct 04, 2021 22.92 22.93 22.77 22.83 334,293 -0.09(-0.40%)
Oct 01, 2021 23.00 23.01 22.82 22.92 440,842 -0.07(-0.32%)
Sep 30, 2021 23.13 23.14 22.99 22.99 692,934 -0.15(-0.63%)
Sep 29, 2021 23.19 23.19 23.05 23.14 456,979 -0.01(-0.04%)
Sep 28, 2021 23.24 23.26 23.06 23.15 350,406 +0.18(+0.79%)
Sep 27, 2021 22.89 23.03 22.89 22.96 423,162 +0.09(+0.40%)
Sep 24, 2021 22.95 22.98 22.87 22.87 384,870 -0.19(-0.83%)
Sep 23, 2021 23.06 23.13 23.00 23.06 278,427 +0.17(+0.75%)
Sep 22, 2021 22.95 23.07 22.89 22.89 686,178 +0.12(+0.52%)
Sep 21, 2021 22.86 22.87 22.77 22.77 297,408 -0.01(-0.04%)
Sep 20, 2021 22.88 22.93 22.72 22.78 385,103 -0.47(-2.03%)
Sep 17, 2021 23.42 23.42 23.25 23.25 323,990 -0.28(-1.20%)
Sep 16, 2021 23.56 23.58 23.49 23.54 185,729 -0.08(-0.35%)
Sep 15, 2021 23.53 23.62 23.47 23.62 241,038 +0.05(+0.19%)
Sep 14, 2021 23.60 23.61 23.50 23.57 376,226 -0.25(-1.07%)
Sep 13, 2021 23.72 23.84 23.72 23.83 433,780 +0.02(+0.08%)
Sep 10, 2021 23.84 23.87 23.75 23.81 358,209 +0.00(+0.00%)
Sep 09, 2021 23.75 23.83 23.75 23.81 237,773 -0.02(-0.08%)
Sep 08, 2021 24.00 24.11 23.83 23.83 373,952 -0.12(-0.49%)
Sep 07, 2021 23.93 23.98 23.85 23.94 176,493 -0.05(-0.19%)
Sep 03, 2021 23.95 24.03 23.88 23.99 344,035 +0.21(+0.88%)
Sep 02, 2021 23.79 23.84 23.75 23.78 266,417 -0.23(-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.