Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.97 -0.06 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.26	23.37	23.22	23.25	1,084,913	+0.12(+0.53%)
Apr 28, 2022	23.18	23.19	23.04	23.13	1,235,695	+0.12(+0.53%)
Apr 27, 2022	23.10	23.22	23.00	23.00	3,272,051	-0.05(-0.20%)
Apr 26, 2022	23.26	23.29	23.05	23.05	889,596	-0.23(-1.01%)
Apr 25, 2022	23.19	23.30	23.09	23.29	1,277,752	-0.09(-0.40%)
Apr 22, 2022	23.52	23.56	23.36	23.38	1,215,724	-0.25(-1.07%)
Apr 21, 2022	23.78	23.84	23.60	23.63	633,686	-0.12(-0.51%)
Apr 20, 2022	23.79	23.79	23.68	23.75	626,681	-0.01(-0.04%)
Apr 19, 2022	23.76	23.78	23.65	23.76	808,304	-0.07(-0.31%)
Apr 18, 2022	23.72	23.86	23.68	23.84	1,433,520	-0.10(-0.43%)
Apr 14, 2022	24.04	24.04	23.91	23.94	682,296	-0.18(-0.74%)
Apr 13, 2022	24.00	24.14	24.00	24.12	1,019,278	+0.10(+0.43%)
Apr 12, 2022	24.15	24.17	24.01	24.02	646,557	-0.16(-0.66%)
Apr 11, 2022	24.14	24.23	24.13	24.18	571,861	+0.04(+0.16%)
Apr 08, 2022	24.32	24.32	24.10	24.14	1,089,468	-0.09(-0.39%)
Apr 07, 2022	24.19	24.26	24.15	24.23	752,198	+0.00(+0.00%)
Apr 06, 2022	24.30	24.33	24.17	24.23	324,350	+0.07(+0.27%)
Apr 05, 2022	24.26	24.26	24.14	24.17	555,362	-0.11(-0.46%)
Apr 04, 2022	24.33	24.33	24.19	24.28	304,615	-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.