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 (%)
Feb 28, 2017	22.59	22.60	22.47	22.51	850,570	-0.04(-0.17%)
Feb 27, 2017	22.55	22.60	22.50	22.55	869,631	-0.04(-0.17%)
Feb 24, 2017	22.52	22.59	22.44	22.58	480,478	-0.11(-0.47%)
Feb 23, 2017	22.66	22.72	22.63	22.69	608,845	+0.02(+0.10%)
Feb 22, 2017	22.61	22.69	22.59	22.67	375,177	+0.02(+0.07%)
Feb 21, 2017	22.65	22.66	22.58	22.65	529,443	+0.03(+0.13%)
Feb 17, 2017		22.62	22.62	22.62	0	+0.06(+0.27%)
Feb 16, 2017	22.63	22.67	22.55	22.56	691,910	-0.14(-0.61%)
Feb 15, 2017	22.65	22.71	22.60	22.70	801,506	+0.05(+0.20%)
Feb 14, 2017	22.64	22.65	22.53	22.65	792,945	-0.03(-0.13%)
Feb 13, 2017	22.62	22.71	22.59	22.68	669,114	+0.10(+0.44%)
Feb 10, 2017	22.49	22.63	22.49	22.58	537,135	+0.11(+0.48%)
Feb 09, 2017	22.41	22.52	22.44	22.48	431,889	+0.07(+0.31%)
Feb 08, 2017	22.36	22.45	22.29	22.41	350,638	+0.07(+0.31%)
Feb 07, 2017	22.42	22.42	22.31	22.34	614,572	-0.11(-0.51%)
Feb 06, 2017	22.46	22.52	22.42	22.45	469,385	-0.03(-0.14%)
Feb 03, 2017	22.47	22.55	22.39	22.48	757,614	+0.16(+0.72%)
Feb 02, 2017	22.30	22.37	22.26	22.32	446,045	+0.07(+0.31%)

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.