Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.68 23.73 23.61 23.62 586,901 -0.04(-0.16%)
Mar 30, 2022 23.66 23.75 23.66 23.66 825,820 -0.05(-0.19%)
Mar 29, 2022 23.71 23.71 23.60 23.70 654,129 -0.06(-0.23%)
Mar 28, 2022 23.66 23.77 23.64 23.76 344,991 -0.18(-0.77%)
Mar 25, 2022 23.79 23.95 23.79 23.94 335,511 +0.25(+1.05%)
Mar 24, 2022 23.60 23.72 23.58 23.69 392,841 +0.12(+0.51%)
Mar 23, 2022 23.63 23.67 23.51 23.57 614,992 +0.09(+0.39%)
Mar 22, 2022 23.53 23.60 23.47 23.48 359,658 -0.06(-0.27%)
Mar 21, 2022 23.61 23.62 23.46 23.55 422,950 -0.11(-0.47%)
Mar 18, 2022 23.50 23.68 23.47 23.66 667,506 -0.08(-0.35%)
Mar 17, 2022 23.69 23.74 23.56 23.74 600,938 +0.10(+0.43%)
Mar 16, 2022 23.43 23.64 23.36 23.64 1,359,039 +0.47(+2.03%)
Mar 15, 2022 23.11 23.20 23.02 23.17 614,473 +0.06(+0.24%)
Mar 14, 2022 23.14 23.26 23.05 23.11 319,510 +0.01(+0.04%)
Mar 11, 2022 23.33 23.33 23.10 23.10 932,152 -0.14(-0.60%)
Mar 10, 2022 23.23 23.18 23.24 734,629 +0.00(+0.00%)
Mar 09, 2022 23.21 23.32 23.11 23.24 1,264,555 +0.41(+1.78%)
Mar 08, 2022 22.83 22.91 22.69 22.84 1,432,819 -0.18(-0.80%)
Mar 07, 2022 23.18 23.25 22.96 23.02 1,633,815 -0.68(-2.88%)
Mar 04, 2022 23.60 23.72 23.57 23.70 530,331 -0.07(-0.31%)
Mar 03, 2022 23.85 23.95 23.74 23.78 816,904 +0.10(+0.43%)
Mar 02, 2022 23.53 23.71 23.53 23.68 934,324 +0.18(+0.79%)
Mar 01, 2022 23.60 23.66 23.43 23.49 969,716 -0.42(-1.77%)
Feb 28, 2022 23.66 23.93 23.66 23.91 688,902 +0.27(+1.13%)
Feb 25, 2022 23.53 23.67 23.53 23.65 468,980 +0.44(+1.91%)
Feb 24, 2022 22.96 23.22 22.93 23.20 429,823 -0.24(-1.02%)
Feb 23, 2022 23.48 23.50 23.39 23.44 265,073 +0.01(+0.04%)
Feb 22, 2022 23.38 23.50 23.37 23.44 652,783 -0.23(-0.97%)
Feb 18, 2022 23.67 0 +0.03(+0.12%)
Feb 17, 2022 23.68 23.76 23.63 23.64 393,010 -0.14(-0.58%)
Feb 16, 2022 23.72 23.83 23.61 23.78 365,332 +0.04(+0.16%)
Feb 15, 2022 23.53 23.75 23.53 23.74 344,407 +0.38(+1.62%)
Feb 14, 2022 23.43 23.43 23.29 23.36 414,993 +0.18(+0.80%)
Feb 11, 2022 23.29 23.39 23.18 23.18 408,145 -0.03(-0.12%)
Feb 10, 2022 23.14 23.34 23.12 23.20 554,960 +0.12(+0.52%)
Feb 09, 2022 22.94 23.08 22.94 23.08 277,088 +0.35(+1.54%)
Feb 08, 2022 22.75 22.75 22.62 22.73 313,819 +0.06(+0.24%)
Feb 07, 2022 22.63 22.78 22.63 22.68 290,338 +0.15(+0.65%)
Feb 04, 2022 22.50 22.59 22.48 22.53 218,748 -0.06(-0.29%)
Feb 03, 2022 22.55 22.68 22.60 412,075 +0.04(+0.16%)
Feb 02, 2022 22.63 22.67 22.54 22.56 439,527 -0.10(-0.45%)
Feb 01, 2022 22.61 22.66 22.49 22.66 227,798 +0.08(+0.37%)
Jan 31, 2022 22.44 22.59 22.58 403,250 +0.07(+0.33%)
Jan 28, 2022 22.44 22.48 22.29 22.50 443,043 +0.28(+1.24%)
Jan 27, 2022 22.39 22.46 22.23 22.23 781,079 +0.04(+0.17%)
Jan 26, 2022 22.40 22.49 22.16 22.19 667,729 -0.02(-0.08%)
Jan 25, 2022 22.24 22.32 22.17 22.21 564,472 -0.12(-0.54%)
Jan 24, 2022 22.39 22.39 22.13 22.33 736,340 -0.18(-0.78%)
Jan 21, 2022 22.62 22.69 22.49 22.50 358,076 -0.06(-0.29%)
Jan 20, 2022 22.71 22.83 22.57 22.57 1,027,431 -0.08(-0.37%)
Jan 19, 2022 22.72 22.76 22.64 22.65 424,742 -0.19(-0.85%)
Jan 18, 2022 22.93 22.93 22.81 22.84 498,489 -0.29(-1.24%)
Jan 14, 2022 23.13 0 -0.17(-0.71%)
Jan 13, 2022 23.46 23.47 23.25 23.30 540,810 -0.14(-0.59%)
Jan 12, 2022 23.30 23.45 23.30 23.44 479,637 +0.07(+0.32%)
Jan 11, 2022 23.13 23.41 23.12 23.36 571,799 +0.52(+2.26%)
Jan 10, 2022 22.81 22.85 22.75 22.84 382,062 +0.10(+0.45%)
Jan 07, 2022 22.80 22.83 22.69 22.74 360,293 +0.07(+0.33%)
Jan 06, 2022 22.60 22.70 22.56 22.67 358,467 -0.14(-0.61%)
Jan 05, 2022 22.83 22.96 22.80 22.81 302,690 -0.05(-0.20%)
Jan 04, 2022 22.86 22.99 22.75 22.85 257,615 -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.