Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.42 +0.14 (+0.60%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.64	26.79	26.58	26.64	866,165	-0.08(-0.31%)
Sep 27, 2018	26.73	26.82	26.66	26.72	847,913	+0.07(+0.25%)
Sep 26, 2018	26.69	26.96	26.63	26.65	1,338,102	-0.04(-0.15%)
Sep 25, 2018	26.66	26.74	26.63	26.69	717,986	-0.02(-0.06%)
Sep 24, 2018	26.74	26.78	26.60	26.71	1,112,399	-0.18(-0.67%)
Sep 21, 2018	26.85	26.93	26.74	26.89	1,123,755	-0.05(-0.18%)
Sep 20, 2018	26.93	26.98	26.84	26.94	688,717	+0.09(+0.34%)
Sep 19, 2018	26.70	26.89	26.70	26.85	785,392	+0.16(+0.62%)
Sep 18, 2018	26.59	26.78	26.48	26.69	651,279	+0.04(+0.15%)
Sep 17, 2018	26.67	26.74	26.59	26.65	599,094	-0.02(-0.09%)
Sep 14, 2018	26.78	26.85	26.54	26.67	2,043,114	+0.07(+0.25%)
Sep 13, 2018	26.58	26.77	26.45	26.60	1,478,398	+0.16(+0.59%)
Sep 12, 2018	26.18	26.61	26.16	26.45	2,067,830	+0.12(+0.44%)
Sep 11, 2018	26.09	26.35	25.99	26.33	651,519	+0.21(+0.79%)
Sep 10, 2018	26.37	26.42	26.12	26.13	792,511	-0.13(-0.50%)
Sep 07, 2018	26.44	26.51	26.21	26.26	1,089,628	-0.21(-0.78%)
Sep 06, 2018	26.55	26.66	26.37	26.46	907,003	-0.04(-0.16%)
Sep 05, 2018	26.41	26.54	26.33	26.51	1,252,220	-0.12(-0.46%)

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.