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 (%)
May 29, 2020	21.59	21.87	21.47	21.65	626,314	+0.27(+1.25%)
May 28, 2020	21.45	21.64	21.33	21.39	390,565	+0.06(+0.28%)
May 27, 2020	21.35	21.35	21.17	21.33	258,442	-0.03(-0.12%)
May 26, 2020	21.50	21.59	21.31	21.35	613,830	+0.30(+1.43%)
May 22, 2020	21.07	21.13	20.98	21.05	332,573	-0.21(-0.97%)
May 21, 2020	21.29	21.37	21.18	21.26	407,660	+0.23(+1.11%)
May 20, 2020	21.03	21.14	20.95	21.02	251,588	+0.18(+0.87%)
May 19, 2020	20.93	20.99	20.82	20.84	537,360	-0.09(-0.41%)
May 18, 2020	20.67	21.01	20.56	20.93	493,684	+0.53(+2.62%)
May 15, 2020	20.32	20.46	20.29	20.39	252,241	-0.12(-0.59%)
May 14, 2020	20.13	20.54	20.13	20.51	725,330	+0.00(+0.00%)
May 13, 2020	20.57	20.67	20.40	20.51	260,928	+0.27(+1.32%)
May 12, 2020	20.31	20.51	20.23	20.25	369,135	-0.06(-0.30%)
May 11, 2020	20.36	20.42	20.27	20.31	515,664	-0.12(-0.59%)
May 08, 2020	20.28	20.53	20.26	20.43	377,782	+0.35(+1.76%)
May 07, 2020	20.11	20.20	20.00	20.07	303,170	+0.07(+0.34%)
May 06, 2020	20.22	20.24	19.97	20.01	263,020	-0.51(-2.48%)
May 05, 2020	20.51	20.57	20.45	20.51	625,145	+0.30(+1.49%)
May 04, 2020	20.02	20.23	19.85	20.21	397,202	+0.35(+1.78%)

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.