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 (%)
Oct 31, 2022 19.74 19.76 19.70 19.76 493,047 +0.10(+0.53%)
Oct 28, 2022 19.59 19.65 19.58 19.65 254,046 -0.04(-0.19%)
Oct 27, 2022 19.87 19.87 19.66 19.69 288,516 -0.10(-0.52%)
Oct 26, 2022 19.70 19.84 19.67 19.79 318,188 +0.25(+1.30%)
Oct 25, 2022 19.41 19.57 19.41 19.54 283,132 +0.03(+0.14%)
Oct 24, 2022 19.48 19.53 19.34 19.51 344,194 -0.10(-0.53%)
Oct 21, 2022 19.44 19.65 19.43 19.62 232,089 +0.21(+1.07%)
Oct 20, 2022 19.37 19.50 19.37 19.41 445,880 +0.39(+2.03%)
Oct 19, 2022 19.05 19.10 18.99 19.02 210,042 +0.13(+0.70%)
Oct 18, 2022 18.96 18.98 18.81 18.89 406,230 +0.08(+0.45%)
Oct 17, 2022 18.76 18.85 18.76 18.81 244,294 +0.15(+0.81%)
Oct 14, 2022 18.76 18.81 18.65 18.65 284,369 -0.08(-0.40%)
Oct 13, 2022 18.48 18.77 18.47 18.73 406,422 -0.07(-0.35%)
Oct 12, 2022 18.80 18.88 18.73 18.80 631,861 -0.09(-0.50%)
Oct 11, 2022 18.97 19.00 18.86 18.89 329,524 -0.19(-0.99%)
Oct 10, 2022 19.18 19.18 19.02 19.08 228,259 -0.04(-0.20%)
Oct 07, 2022 19.20 19.27 19.07 19.12 124,925 -0.31(-1.60%)
Oct 06, 2022 19.47 19.54 19.43 19.43 194,976 -0.10(-0.53%)
Oct 05, 2022 19.49 19.57 19.46 19.53 461,747 +0.05(+0.24%)
Oct 04, 2022 19.35 19.52 19.35 19.48 450,410 +0.27(+1.42%)
Oct 03, 2022 19.13 19.27 19.13 19.21 424,184 +0.19(+0.99%)
Sep 30, 2022 19.06 19.17 19.02 19.02 218,977 -0.11(-0.59%)
Sep 29, 2022 19.15 19.17 19.05 19.13 338,054 -0.24(-1.22%)
Sep 28, 2022 19.33 19.46 19.30 19.37 374,640 +0.05(+0.24%)
Sep 27, 2022 19.44 19.51 19.32 19.32 229,160 -0.06(-0.29%)
Sep 26, 2022 19.42 19.50 19.38 19.38 257,690 -0.19(-0.96%)
Sep 23, 2022 19.72 19.72 19.53 19.57 439,885 -0.36(-1.80%)
Sep 22, 2022 20.02 20.03 19.90 19.93 133,252 -0.15(-0.75%)
Sep 21, 2022 20.18 20.27 20.04 20.08 329,685 -0.16(-0.79%)
Sep 20, 2022 20.29 20.34 20.23 20.24 137,043 -0.05(-0.23%)
Sep 19, 2022 20.23 20.30 20.23 20.28 265,983 -0.04(-0.19%)
Sep 16, 2022 20.26 20.33 20.26 20.32 224,303 -0.02(-0.09%)
Sep 15, 2022 20.40 20.51 20.33 20.34 416,385 -0.19(-0.92%)
Sep 14, 2022 20.51 20.55 20.47 20.53 338,602 -0.13(-0.64%)
Sep 13, 2022 20.88 20.88 20.66 20.66 357,103 -0.50(-2.36%)
Sep 12, 2022 21.06 21.17 21.06 21.16 265,898 +0.16(+0.76%)
Sep 09, 2022 20.95 21.05 20.95 21.00 227,862 +0.08(+0.41%)
Sep 08, 2022 20.87 20.92 20.82 20.92 372,039 +0.01(+0.05%)
Sep 07, 2022 20.84 20.92 20.82 20.91 389,543 +0.12(+0.59%)
Sep 06, 2022 20.91 20.91 20.78 20.78 303,828 -0.11(-0.54%)
Sep 02, 2022 20.95 21.02 20.89 20.90 717,508 +0.01(+0.05%)
Sep 01, 2022 20.92 20.92 20.81 20.89 293,053 -0.14(-0.67%)
Aug 31, 2022 21.13 21.19 21.03 21.03 516,968 -0.10(-0.49%)
Aug 30, 2022 21.19 21.19 21.04 21.13 653,799 +0.09(+0.45%)
Aug 29, 2022 21.03 21.09 21.01 21.04 202,267 +0.01(+0.04%)
Aug 26, 2022 21.18 21.24 21.01 21.03 203,285 -0.12(-0.58%)
Aug 25, 2022 21.08 21.16 21.04 21.15 223,179 +0.51(+2.46%)
Aug 24, 2022 20.61 20.70 20.59 20.64 188,993 -0.13(-0.63%)
Aug 23, 2022 20.79 20.84 20.76 20.77 199,313 -0.04(-0.18%)
Aug 22, 2022 20.88 20.90 20.79 20.81 172,850 -0.35(-1.65%)
Aug 19, 2022 21.14 21.18 21.12 21.16 152,247 -0.21(-0.97%)
Aug 18, 2022 21.32 21.38 21.32 21.37 216,173 +0.03(+0.13%)
Aug 17, 2022 21.34 21.40 21.32 21.34 121,521 -0.09(-0.44%)
Aug 16, 2022 21.44 21.45 21.39 21.43 115,427 +0.14(+0.66%)
Aug 15, 2022 21.32 21.33 21.25 21.29 202,168 -0.18(-0.83%)
Aug 12, 2022 21.38 21.48 21.35 21.47 129,483 +0.10(+0.48%)
Aug 11, 2022 21.45 21.52 21.37 21.37 224,155 +0.04(+0.18%)
Aug 10, 2022 21.30 21.34 21.25 21.33 250,077 +0.11(+0.53%)
Aug 09, 2022 21.26 21.30 21.20 21.22 168,600 -0.04(-0.18%)
Aug 08, 2022 21.23 21.29 21.21 21.25 336,916 -0.03(-0.13%)
Aug 05, 2022 21.15 21.30 21.11 21.28 238,522 -0.13(-0.62%)
Aug 04, 2022 21.35 21.44 21.35 21.41 360,840 +0.18(+0.84%)
Aug 03, 2022 21.12 21.24 21.11 21.24 86,963 +0.02(+0.09%)
Aug 02, 2022 21.25 21.35 21.19 21.22 408,064 -0.13(-0.62%)
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.