Indicators

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

Month:

Year:

Range:

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.