Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.51 +0.07 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.71 23.76 23.64 23.65 586,133 -0.04(-0.16%)
Mar 30, 2022 23.69 23.78 23.69 23.69 824,740 -0.05(-0.19%)
Mar 29, 2022 23.74 23.74 23.63 23.73 653,274 -0.06(-0.23%)
Mar 28, 2022 23.69 23.80 23.67 23.79 344,540 -0.18(-0.77%)
Mar 25, 2022 23.82 23.98 23.82 23.97 335,073 +0.25(+1.05%)
Mar 24, 2022 23.63 23.75 23.61 23.72 392,327 +0.12(+0.51%)
Mar 23, 2022 23.66 23.70 23.54 23.60 614,188 +0.09(+0.39%)
Mar 22, 2022 23.56 23.63 23.50 23.51 359,188 -0.06(-0.27%)
Mar 21, 2022 23.64 23.65 23.49 23.58 422,396 -0.11(-0.47%)
Mar 18, 2022 23.53 23.72 23.50 23.69 666,633 -0.08(-0.35%)
Mar 17, 2022 23.72 23.77 23.59 23.77 600,152 +0.10(+0.43%)
Mar 16, 2022 23.46 23.67 23.39 23.67 1,357,261 +0.47(+2.03%)
Mar 15, 2022 23.14 23.24 23.05 23.20 613,669 +0.06(+0.24%)
Mar 14, 2022 23.17 23.29 23.08 23.14 319,092 +0.01(+0.04%)
Mar 11, 2022 23.36 23.36 23.13 23.13 930,933 -0.14(-0.60%)
Mar 10, 2022 23.26 23.21 23.27 733,669 +0.00(+0.00%)
Mar 09, 2022 23.24 23.35 23.14 23.27 1,262,901 +0.41(+1.78%)
Mar 08, 2022 22.86 22.94 22.72 22.87 1,430,946 -0.18(-0.80%)
Mar 07, 2022 23.21 23.28 22.99 23.05 1,631,679 -0.68(-2.88%)
Mar 04, 2022 23.63 23.75 23.60 23.73 529,637 -0.07(-0.31%)
Mar 03, 2022 23.88 23.98 23.77 23.81 815,836 +0.10(+0.43%)
Mar 02, 2022 23.56 23.74 23.56 23.71 933,103 +0.18(+0.79%)
Mar 01, 2022 23.63 23.69 23.46 23.52 968,448 -0.42(-1.77%)
Feb 28, 2022 23.69 23.96 23.69 23.95 688,001 +0.27(+1.13%)
Feb 25, 2022 23.56 23.70 23.56 23.68 468,366 +0.44(+1.91%)
Feb 24, 2022 23.00 23.25 22.96 23.24 429,261 -0.24(-1.02%)
Feb 23, 2022 23.51 23.53 23.42 23.48 264,727 +0.01(+0.04%)
Feb 22, 2022 23.41 23.53 23.40 23.47 651,929 -0.23(-0.97%)
Feb 18, 2022 23.70 0 +0.03(+0.12%)
Feb 17, 2022 23.71 23.79 23.66 23.67 392,496 -0.14(-0.58%)
Feb 16, 2022 23.75 23.86 23.64 23.81 364,854 +0.04(+0.16%)
Feb 15, 2022 23.56 23.78 23.56 23.77 343,956 +0.38(+1.62%)
Feb 14, 2022 23.46 23.46 23.32 23.39 414,451 +0.18(+0.80%)
Feb 11, 2022 23.32 23.42 23.21 23.21 407,611 -0.03(-0.12%)
Feb 10, 2022 23.17 23.37 23.15 23.24 554,234 +0.12(+0.52%)
Feb 09, 2022 22.97 23.12 22.97 23.12 276,726 +0.35(+1.54%)
Feb 08, 2022 22.78 22.78 22.65 22.76 313,408 +0.06(+0.24%)
Feb 07, 2022 22.66 22.81 22.66 22.71 289,958 +0.15(+0.65%)
Feb 04, 2022 22.53 22.62 22.51 22.56 218,462 -0.06(-0.29%)
Feb 03, 2022 22.58 22.71 22.63 411,537 +0.04(+0.16%)
Feb 02, 2022 22.66 22.70 22.57 22.59 438,952 -0.10(-0.45%)
Feb 01, 2022 22.63 22.69 22.52 22.69 227,500 +0.08(+0.37%)
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.