Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.36 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.75 23.75 23.35 23.42 947,971 -0.34(-1.42%)
Jan 28, 2021 23.55 23.80 23.55 23.75 730,478 +0.13(+0.55%)
Jan 27, 2021 23.68 23.84 23.54 23.62 629,197 -0.25(-1.05%)
Jan 26, 2021 23.93 23.93 23.81 23.87 330,532 +0.06(+0.25%)
Jan 25, 2021 24.00 24.02 23.65 23.81 712,352 -0.42(-1.71%)
Jan 22, 2021 24.13 24.26 24.04 24.23 432,744 +0.05(+0.21%)
Jan 21, 2021 24.32 24.34 24.14 24.18 514,644 -0.12(-0.50%)
Jan 20, 2021 24.28 24.31 24.18 24.30 471,652 +0.19(+0.79%)
Jan 19, 2021 24.32 24.32 24.07 24.11 957,855 -0.45(-1.83%)
Jan 15, 2021 24.76 24.83 24.55 24.56 350,262 -0.33(-1.32%)
Jan 14, 2021 24.86 25.06 24.76 24.89 1,358,732 +0.01(+0.03%)
Jan 13, 2021 24.79 24.90 24.73 24.88 801,413 +0.44(+1.81%)
Jan 12, 2021 24.37 24.56 24.37 24.44 283,768 +0.03(+0.11%)
Jan 11, 2021 24.37 24.48 24.30 24.41 467,461 -0.59(-2.35%)
Jan 08, 2021 24.84 25.00 24.80 25.00 439,213 +0.69(+2.85%)
Jan 07, 2021 24.30 24.36 24.18 24.31 457,365 -0.16(-0.64%)
Jan 06, 2021 24.31 24.55 24.24 24.46 650,760 -0.20(-0.81%)
Jan 05, 2021 24.53 24.70 24.52 24.66 344,202 +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.