Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.78	23.78	23.38	23.45	946,731	-0.34(-1.42%)
Jan 28, 2021	23.58	23.84	23.58	23.78	729,523	+0.13(+0.55%)
Jan 27, 2021	23.71	23.87	23.57	23.65	628,374	-0.25(-1.05%)
Jan 26, 2021	23.96	23.96	23.84	23.91	330,099	+0.06(+0.25%)
Jan 25, 2021	24.04	24.05	23.68	23.84	711,420	-0.42(-1.71%)
Jan 22, 2021	24.16	24.29	24.07	24.26	432,178	+0.05(+0.21%)
Jan 21, 2021	24.36	24.37	24.17	24.21	513,971	-0.12(-0.50%)
Jan 20, 2021	24.31	24.34	24.21	24.33	471,035	+0.19(+0.79%)
Jan 19, 2021	24.36	24.36	24.10	24.14	956,603	-0.45(-1.83%)
Jan 15, 2021	24.79	24.86	24.58	24.59	349,803	-0.33(-1.32%)
Jan 14, 2021	24.89	25.09	24.79	24.92	1,356,955	+0.01(+0.03%)
Jan 13, 2021	24.82	24.94	24.76	24.91	800,365	+0.44(+1.81%)
Jan 12, 2021	24.40	24.59	24.40	24.47	283,397	+0.03(+0.11%)
Jan 11, 2021	24.40	24.52	24.33	24.44	466,849	-0.59(-2.35%)
Jan 08, 2021	24.88	25.03	24.83	25.03	438,639	+0.69(+2.85%)
Jan 07, 2021	24.33	24.39	24.21	24.34	456,767	-0.16(-0.64%)
Jan 06, 2021	24.34	24.58	24.27	24.50	649,909	-0.20(-0.81%)
Jan 05, 2021	24.56	24.73	24.56	24.69	343,752	+0.07(+0.28%)

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.