Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.67 -0.13 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.47	22.62		22.61	402,722	+0.07(+0.33%)
Jan 28, 2022	22.47	22.51	22.32	22.53	442,464	+0.28(+1.25%)
Jan 27, 2022	22.42	22.49	22.26	22.26	780,058	+0.04(+0.17%)
Jan 26, 2022	22.43	22.51	22.19	22.22	666,856	-0.02(-0.08%)
Jan 25, 2022	22.27	22.35	22.20	22.24	563,734	-0.12(-0.54%)
Jan 24, 2022	22.42	22.42	22.16	22.36	735,377	-0.18(-0.78%)
Jan 21, 2022	22.65	22.72	22.51	22.53	357,608	-0.06(-0.29%)
Jan 20, 2022	22.74	22.86	22.60	22.60	1,026,087	-0.08(-0.37%)
Jan 19, 2022	22.75	22.79	22.67	22.68	424,186	-0.19(-0.85%)
Jan 18, 2022	22.96	22.96	22.84	22.87	497,837	-0.29(-1.24%)
Jan 14, 2022				23.16	0	-0.17(-0.71%)
Jan 13, 2022	23.49	23.50	23.28	23.33	540,103	-0.14(-0.59%)
Jan 12, 2022	23.33	23.48	23.33	23.47	479,010	+0.07(+0.32%)
Jan 11, 2022	23.16	23.44	23.15	23.39	571,051	+0.52(+2.26%)
Jan 10, 2022	22.84	22.88	22.78	22.87	381,562	+0.10(+0.45%)
Jan 07, 2022	22.83	22.86	22.72	22.77	359,822	+0.07(+0.33%)
Jan 06, 2022	22.63	22.73	22.59	22.70	357,999	-0.14(-0.61%)
Jan 05, 2022	22.86	22.99	22.83	22.84	302,294	-0.05(-0.20%)
Jan 04, 2022	22.89	23.02	22.78	22.88	257,278	-0.17(-0.72%)

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.