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 (%)
Apr 29, 2022	23.29	23.40	23.25	23.28	1,083,494	+0.12(+0.53%)
Apr 28, 2022	23.21	23.22	23.07	23.16	1,234,079	+0.12(+0.53%)
Apr 27, 2022	23.13	23.25	23.03	23.03	3,267,772	-0.05(-0.20%)
Apr 26, 2022	23.29	23.32	23.08	23.08	888,433	-0.23(-1.01%)
Apr 25, 2022	23.22	23.33	23.12	23.32	1,276,081	-0.09(-0.40%)
Apr 22, 2022	23.55	23.59	23.39	23.41	1,214,134	-0.25(-1.07%)
Apr 21, 2022	23.81	23.87	23.64	23.66	632,857	-0.12(-0.51%)
Apr 20, 2022	23.82	23.82	23.71	23.79	625,861	-0.01(-0.04%)
Apr 19, 2022	23.79	23.81	23.68	23.79	807,247	-0.08(-0.31%)
Apr 18, 2022	23.75	23.89	23.71	23.87	1,431,646	-0.10(-0.43%)
Apr 14, 2022	24.07	24.07	23.94	23.97	681,404	-0.18(-0.74%)
Apr 13, 2022	24.03	24.17	24.03	24.15	1,017,945	+0.10(+0.43%)
Apr 12, 2022	24.18	24.20	24.04	24.05	645,711	-0.16(-0.66%)
Apr 11, 2022	24.17	24.26	24.16	24.21	571,113	+0.04(+0.16%)
Apr 08, 2022	24.35	24.35	24.13	24.17	1,088,044	-0.09(-0.39%)
Apr 07, 2022	24.22	24.29	24.18	24.26	751,215	+0.00(+0.00%)
Apr 06, 2022	24.33	24.36	24.20	24.26	323,926	+0.07(+0.27%)
Apr 05, 2022	24.29	24.29	24.17	24.20	554,636	-0.11(-0.46%)
Apr 04, 2022	24.36	24.36	24.22	24.31	304,216	-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.