Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

21.79 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.16 23.17 23.02 23.02 692,028 -0.15(-0.63%)
Sep 29, 2021 23.22 23.22 23.08 23.17 456,381 -0.01(-0.04%)
Sep 28, 2021 23.27 23.29 23.09 23.18 349,948 +0.18(+0.79%)
Sep 27, 2021 22.92 23.06 22.92 22.99 422,608 +0.09(+0.40%)
Sep 24, 2021 22.98 23.01 22.90 22.90 384,367 -0.19(-0.83%)
Sep 23, 2021 23.09 23.16 23.03 23.09 278,063 +0.17(+0.75%)
Sep 22, 2021 22.98 23.10 22.92 22.92 685,280 +0.12(+0.52%)
Sep 21, 2021 22.89 22.90 22.80 22.80 297,019 -0.01(-0.04%)
Sep 20, 2021 22.91 22.96 22.75 22.81 384,599 -0.47(-2.03%)
Sep 17, 2021 23.45 23.45 23.28 23.28 323,567 -0.28(-1.19%)
Sep 16, 2021 23.59 23.61 23.52 23.57 185,486 -0.08(-0.35%)
Sep 15, 2021 23.56 23.65 23.50 23.65 240,723 +0.05(+0.19%)
Sep 14, 2021 23.63 23.64 23.53 23.60 375,734 -0.25(-1.07%)
Sep 13, 2021 23.75 23.87 23.75 23.86 433,212 +0.02(+0.08%)
Sep 10, 2021 23.88 23.90 23.78 23.84 357,741 +0.00(+0.00%)
Sep 09, 2021 23.78 23.86 23.78 23.84 237,462 -0.02(-0.08%)
Sep 08, 2021 24.03 24.14 23.86 23.86 373,463 -0.12(-0.49%)
Sep 07, 2021 23.96 24.01 23.88 23.98 176,262 -0.05(-0.19%)
Sep 03, 2021 23.98 24.07 23.91 24.02 343,585 +0.21(+0.88%)
Sep 02, 2021 23.82 23.88 23.78 23.81 266,068 -0.23(-0.95%)
Sep 01, 2021 24.07 24.42 23.98 24.04 499,750 -0.07(-0.30%)
Aug 31, 2021 24.13 24.18 24.07 24.11 419,169 +0.01(+0.04%)
Aug 30, 2021 24.18 24.19 24.10 24.10 402,783 +0.13(+0.53%)
Aug 27, 2021 23.82 24.03 23.78 23.98 440,376 +0.34(+1.42%)
Aug 26, 2021 23.61 23.68 23.59 23.64 443,099 +0.30(+1.28%)
Aug 25, 2021 23.38 23.42 23.34 23.34 332,400 +0.15(+0.67%)
Aug 24, 2021 23.13 23.22 23.11 23.18 272,427 +0.46(+2.04%)
Aug 23, 2021 22.69 22.75 22.65 22.72 375,896 +0.16(+0.72%)
Aug 20, 2021 22.49 22.59 22.49 22.56 261,290 +0.15(+0.65%)
Aug 19, 2021 22.46 22.53 22.36 22.41 445,199 -0.14(-0.60%)
Aug 18, 2021 22.69 22.71 22.50 22.55 509,792 -0.16(-0.72%)
Aug 17, 2021 22.55 22.71 22.55 22.71 524,890 +0.22(+0.97%)
Aug 16, 2021 22.37 22.49 22.29 22.49 584,741 -0.01(-0.04%)
Aug 13, 2021 22.44 22.50 22.35 22.50 347,178 +0.10(+0.45%)
Aug 12, 2021 22.29 22.40 22.27 22.40 378,749 -0.05(-0.20%)
Aug 11, 2021 22.38 22.45 22.32 22.45 236,492 +0.15(+0.65%)
Aug 10, 2021 22.35 22.35 22.26 22.30 126,351 -0.03(-0.12%)
Aug 09, 2021 22.33 22.37 22.28 22.33 332,754 +0.06(+0.29%)
Aug 06, 2021 22.33 22.33 22.21 22.27 257,188 -0.13(-0.57%)
Aug 05, 2021 22.37 22.47 22.37 22.39 260,187 +0.08(+0.37%)
Aug 04, 2021 22.29 22.34 22.19 22.31 385,151 -0.22(-0.97%)
Aug 03, 2021 22.33 22.53 22.27 22.53 335,348 +0.21(+0.94%)
Aug 02, 2021 22.30 22.37 22.27 22.32 443,842 -0.11(-0.49%)
Jul 30, 2021 22.39 22.48 22.35 22.43 500,412 -0.18(-0.80%)
Jul 29, 2021 22.49 22.61 22.44 22.61 981,653 +0.06(+0.28%)
Jul 28, 2021 22.56 22.59 22.44 22.55 379,686 -0.04(-0.16%)
Jul 27, 2021 22.51 22.59 22.43 22.59 455,556 -0.06(-0.28%)
Jul 26, 2021 22.54 22.67 22.45 22.65 751,095 +0.01(+0.04%)
Jul 23, 2021 22.67 22.69 22.50 22.64 585,300 -0.09(-0.40%)
Jul 22, 2021 22.76 22.77 22.65 22.73 146,496 +0.02(+0.08%)
Jul 21, 2021 22.54 22.72 22.54 22.71 269,013 +0.15(+0.68%)
Jul 20, 2021 22.46 22.61 22.42 22.56 160,310 +0.06(+0.28%)
Jul 19, 2021 22.57 22.59 22.47 22.49 462,073 -0.25(-1.12%)
Jul 16, 2021 22.78 22.89 22.70 22.75 178,310 -0.06(-0.28%)
Jul 15, 2021 22.71 22.87 22.71 22.81 175,221 +0.17(+0.76%)
Jul 14, 2021 22.67 22.68 22.54 22.64 167,333 -0.03(-0.12%)
Jul 13, 2021 22.69 22.74 22.65 22.67 128,798 +0.01(+0.04%)
Jul 12, 2021 22.63 22.67 22.55 22.66 151,750 -0.13(-0.56%)
Jul 09, 2021 22.74 22.81 22.72 22.79 163,093 +0.28(+1.25%)
Jul 08, 2021 22.59 22.63 22.47 22.50 259,812 -0.51(-2.21%)
Jul 07, 2021 23.02 23.09 22.93 23.01 237,474 -0.03(-0.12%)
Jul 06, 2021 23.12 23.14 22.98 23.04 301,505 -0.12(-0.51%)
Jul 02, 2021 23.09 23.20 23.06 23.16 180,679 +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.