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 (%)
Jan 31, 2019 25.16 25.37 25.10 25.37 2,248,248 +0.10(+0.39%)
Jan 30, 2019 25.02 25.37 24.90 25.27 1,682,140 +0.18(+0.72%)
Jan 29, 2019 25.14 25.14 25.02 25.09 1,048,285 -0.12(-0.49%)
Jan 28, 2019 25.07 25.21 25.04 25.21 876,834 -0.06(-0.23%)
Jan 25, 2019 25.21 25.34 25.17 25.27 1,071,447 +0.23(+0.92%)
Jan 24, 2019 24.91 25.07 24.91 25.04 609,889 +0.12(+0.50%)
Jan 23, 2019 24.98 24.98 24.81 24.92 851,447 +0.02(+0.07%)
Jan 22, 2019 25.07 25.10 24.84 24.90 1,143,588 -0.27(-1.08%)
Jan 18, 2019 25.10 25.25 25.10 25.17 1,190,146 +0.07(+0.30%)
Jan 17, 2019 24.87 25.21 24.87 25.10 1,666,530 +0.21(+0.83%)
Jan 16, 2019 24.81 25.00 24.81 24.89 1,219,603 +0.09(+0.37%)
Jan 15, 2019 24.86 24.92 24.75 24.80 1,351,021 -0.07(-0.27%)
Jan 14, 2019 24.82 24.98 24.78 24.87 841,794 -0.07(-0.30%)
Jan 11, 2019 24.95 25.05 24.84 24.94 1,139,344 -0.17(-0.66%)
Jan 10, 2019 24.78 25.12 24.78 25.11 1,309,463 +0.28(+1.13%)
Jan 09, 2019 24.57 24.95 24.57 24.83 1,304,487 +0.09(+0.37%)
Jan 08, 2019 24.62 24.78 24.61 24.73 1,023,866 +0.09(+0.37%)
Jan 07, 2019 24.73 24.74 24.55 24.64 1,325,322 -0.15(-0.60%)
Jan 04, 2019 24.45 24.88 24.37 24.79 1,352,009 +0.35(+1.42%)
Jan 03, 2019 24.54 24.61 24.30 24.45 1,396,449 -0.05(-0.20%)
Jan 02, 2019 24.32 24.60 24.30 24.50 1,219,777 -0.06(-0.24%)
Dec 31, 2018 24.69 24.73 24.48 24.55 897,217 -0.09(-0.37%)
Dec 28, 2018 24.51 24.73 24.46 24.64 1,644,575 +0.19(+0.78%)
Dec 27, 2018 24.27 24.50 24.26 24.45 1,935,996 +0.25(+1.02%)
Dec 26, 2018 24.04 24.22 23.98 24.21 989,645 +0.22(+0.93%)
Dec 24, 2018 23.98 24.17 23.95 23.98 918,192 +0.09(+0.38%)
Dec 21, 2018 23.95 24.11 23.84 23.89 2,303,059 +0.10(+0.42%)
Dec 20, 2018 23.80 23.94 23.59 23.79 1,682,928 +0.31(+1.30%)
Dec 19, 2018 23.83 24.03 23.28 23.49 2,648,566 -0.18(-0.77%)
Dec 18, 2018 23.65 23.79 23.50 23.67 1,655,147 +0.01(+0.06%)
Dec 17, 2018 23.79 23.83 23.59 23.66 962,364 -0.32(-1.32%)
Dec 14, 2018 23.92 24.12 23.92 23.97 1,317,450 -0.04(-0.17%)
Dec 13, 2018 24.08 24.17 24.00 24.01 1,974,062 -0.02(-0.10%)
Dec 12, 2018 24.04 24.12 23.96 24.04 2,090,276 +0.34(+1.44%)
Dec 11, 2018 23.89 23.92 23.60 23.70 4,191,966 -0.20(-0.85%)
Dec 10, 2018 24.01 24.10 23.64 23.90 3,823,147 -0.18(-0.74%)
Dec 07, 2018 24.48 24.60 24.08 24.08 3,909,288 -0.40(-1.62%)
Dec 06, 2018 24.30 24.50 24.10 24.48 3,663,729 -0.08(-0.33%)
Dec 04, 2018 24.83 24.93 24.49 24.56 1,892,701 -0.30(-1.21%)
Dec 03, 2018 24.76 24.87 24.64 24.86 1,436,165 +0.49(+2.03%)
Nov 30, 2018 24.48 24.52 24.27 24.36 1,571,883 -0.25(-1.02%)
Nov 29, 2018 24.63 24.74 24.56 24.61 1,161,619 -0.04(-0.16%)
Nov 28, 2018 24.41 24.77 24.26 24.65 1,844,919 +0.15(+0.59%)
Nov 27, 2018 24.31 24.53 24.26 24.51 1,470,657 -0.15(-0.59%)
Nov 26, 2018 24.56 24.67 24.54 24.65 951,703 +0.23(+0.96%)
Nov 23, 2018 24.50 24.55 24.41 24.42 617,327 -0.27(-1.08%)
Nov 21, 2018 24.69 24.69 24.69 0 +0.37(+1.53%)
Nov 20, 2018 24.43 24.51 24.22 24.31 1,785,928 -0.28(-1.15%)
Nov 19, 2018 24.74 24.74 24.56 24.60 1,021,856 -0.30(-1.20%)
Nov 16, 2018 24.63 25.03 24.57 24.90 1,383,711 +0.24(+0.95%)
Nov 15, 2018 24.31 24.85 24.23 24.66 1,776,085 +0.37(+1.53%)
Nov 14, 2018 24.46 24.52 24.15 24.29 1,749,125 -0.02(-0.10%)
Nov 13, 2018 24.20 24.48 24.17 24.31 1,310,807 +0.11(+0.44%)
Nov 12, 2018 24.31 24.37 24.16 24.21 1,047,338 -0.28(-1.16%)
Nov 09, 2018 24.68 24.68 24.39 24.49 1,008,601 -0.36(-1.43%)
Nov 08, 2018 24.94 25.12 24.79 24.85 1,333,917 -0.35(-1.38%)
Nov 07, 2018 25.03 25.23 25.03 25.20 1,465,567 +0.29(+1.17%)
Nov 06, 2018 24.77 25.00 24.77 24.90 765,478 +0.04(+0.16%)
Nov 05, 2018 24.70 24.92 24.70 24.86 1,440,828 +0.03(+0.13%)
Nov 02, 2018 24.86 25.03 24.59 24.83 2,092,349 -0.07(-0.29%)
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.