Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.79 -0.11 (-0.46%)

Streaming Delayed Price Updated: 10:33 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.44	21.49	21.41	21.45	375,386	-0.04(-0.18%)
Mar 27, 2024	21.50	21.50	21.41	21.49	633,310	-0.11(-0.50%)
Mar 26, 2024	21.64	21.64	21.57	21.59	334,503	+0.04(+0.18%)
Mar 25, 2024	21.54	21.58	21.54	21.55	290,060	-0.01(-0.05%)
Mar 22, 2024	21.56	21.56	21.52	21.56	183,124	-0.02(-0.09%)
Mar 21, 2024	21.66	21.66	21.56	21.58	417,484	+0.04(+0.18%)
Mar 20, 2024	21.47	21.55	21.40	21.55	923,100	-0.03(-0.14%)
Mar 19, 2024	21.56	21.59	21.50	21.57	198,532	-0.15(-0.68%)
Mar 18, 2024	21.78	21.83	21.71	21.72	332,750	-0.04(-0.18%)
Mar 15, 2024	21.77	21.78	21.72	21.76	344,371	+0.14(+0.64%)
Mar 14, 2024	21.69	21.69	21.59	21.62	223,257	-0.02(-0.09%)
Mar 13, 2024	21.64	21.65	21.61	21.64	213,820	-0.14(-0.63%)
Mar 12, 2024	21.71	21.78	21.69	21.78	210,777	+0.21(+0.96%)
Mar 11, 2024	21.59	21.63	21.57	21.57	194,965	+0.10(+0.46%)
Mar 08, 2024	21.52	21.55	21.45	21.48	305,134	+0.01(+0.05%)
Mar 07, 2024	21.33	21.48	21.33	21.47	315,399	+0.24(+1.11%)
Mar 06, 2024	21.14	21.26	21.12	21.23	304,086	+0.09(+0.42%)
Mar 05, 2024	21.20	21.20	21.12	21.14	365,003	-0.12(-0.56%)
Mar 04, 2024	21.19	21.27	21.19	21.26	225,468	-0.04(-0.18%)

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.