Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.28 +0.15 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.62	26.62	26.62	0	+0.16(+0.61%)
Dec 28, 2017	26.42	26.53	26.41	26.46	609,766	+0.19(+0.71%)
Dec 27, 2017	26.22	26.32	26.21	26.27	257,966	+0.15(+0.56%)
Dec 26, 2017	26.06	26.14	26.01	26.13	375,769	+0.06(+0.25%)
Dec 22, 2017	26.03	26.07	26.03	26.06	537,934	+0.11(+0.40%)
Dec 21, 2017	25.93	26.04	25.93	25.96	460,679	+0.09(+0.34%)
Dec 20, 2017	25.92	25.96	25.83	25.87	335,784	+0.21(+0.82%)
Dec 19, 2017	25.80	25.86	25.61	25.66	746,505	-0.23(-0.87%)
Dec 18, 2017	25.83	25.94	25.80	25.88	496,298	-0.03(-0.12%)
Dec 15, 2017	25.91	26.06	25.85	25.91	972,511	+0.06(+0.24%)
Dec 14, 2017	25.88	25.97	25.85	25.85	697,509	+0.11(+0.42%)
Dec 13, 2017	25.61	25.92	25.61	25.75	1,132,829	+0.27(+1.06%)
Dec 12, 2017	25.49	25.53	25.47	25.48	559,178	+0.04(+0.15%)
Dec 11, 2017	25.40	25.48	25.34	25.44	320,729	+0.05(+0.21%)
Dec 08, 2017	25.31	25.41	25.29	25.38	462,561	+0.03(+0.12%)
Dec 07, 2017	25.25	25.36	25.14	25.35	749,036	+0.08(+0.34%)
Dec 06, 2017	25.30	25.34	25.24	25.27	1,334,774	-0.25(-0.97%)
Dec 05, 2017	25.42	25.59	25.41	25.51	982,570	+0.32(+1.29%)
Dec 04, 2017	25.34	25.37	25.19	25.19	688,732	+0.03(+0.12%)

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.