Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.03 +0.18 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.54	24.65	24.38	24.42	630,560	-0.46(-1.84%)
Nov 27, 2020	24.83	25.05	24.75	24.88	158,633	+0.28(+1.15%)
Nov 25, 2020	24.57	24.66	24.49	24.60	311,590	+0.23(+0.94%)
Nov 24, 2020	24.29	24.40	24.16	24.37	350,820	-0.08(-0.32%)
Nov 23, 2020	24.61	24.66	24.38	24.45	417,459	-0.06(-0.25%)
Nov 20, 2020	24.40	24.61	24.40	24.51	271,051	+0.27(+1.13%)
Nov 19, 2020	24.29	24.35	24.20	24.24	232,965	-0.24(-0.97%)
Nov 18, 2020	24.64	24.68	24.47	24.47	321,217	-0.18(-0.75%)
Nov 17, 2020	24.57	24.75	24.54	24.66	341,929	+0.13(+0.54%)
Nov 16, 2020	24.47	24.61	24.41	24.53	351,355	+0.26(+1.05%)
Nov 13, 2020	24.45	24.45	24.16	24.27	307,842	+0.11(+0.47%)
Nov 12, 2020	24.25	24.27	24.05	24.16	437,730	+0.17(+0.70%)
Nov 11, 2020	23.98	24.02	23.83	23.99	435,195	-0.25(-1.02%)
Nov 10, 2020	24.22	24.40	24.16	24.24	670,986	+0.56(+2.38%)
Nov 09, 2020	24.10	24.25	23.65	23.67	674,511	+0.05(+0.22%)
Nov 06, 2020	23.56	23.77	23.55	23.62	626,132	+0.24(+1.02%)
Nov 05, 2020	23.30	23.40	23.18	23.38	610,530	+0.46(+2.00%)
Nov 04, 2020	22.78	23.02	22.69	22.92	591,866	+0.45(+2.00%)
Nov 03, 2020	22.41	22.57	22.33	22.47	667,516	+0.02(+0.08%)

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.