Malaysia Ishares MSCI ETF (NY: EWM )

23.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 23.79 24.01 23.79 23.97 651,868 +0.23(+0.97%)
May 18, 2022 23.92 23.98 23.69 23.74 834,447 -0.16(-0.67%)
May 17, 2022 24.06 24.06 23.87 23.90 477,206 +0.04(+0.17%)
May 16, 2022 23.82 23.90 23.75 23.86 337,758 +0.03(+0.13%)
May 13, 2022 23.73 23.86 23.66 23.83 495,384 +0.13(+0.55%)
May 12, 2022 23.65 23.73 23.56 23.70 528,381 -0.04(-0.17%)
May 11, 2022 24.02 24.06 23.74 23.74 1,569,358 -0.14(-0.59%)
May 10, 2022 23.98 23.98 23.77 23.88 632,809 +0.13(+0.55%)
May 09, 2022 23.85 23.91 23.73 23.75 671,099 -0.41(-1.70%)
May 06, 2022 24.16 24.21 24.07 24.16 521,337 -0.20(-0.82%)
May 05, 2022 24.62 24.64 24.23 24.36 1,053,505 -0.73(-2.91%)
May 04, 2022 24.74 25.09 24.64 25.09 892,657 +0.39(+1.58%)
May 03, 2022 24.74 24.76 24.65 24.70 485,943 +0.03(+0.12%)
May 02, 2022 24.70 24.78 24.58 24.67 962,586 -0.14(-0.56%)
Apr 29, 2022 24.82 24.93 24.78 24.81 1,016,615 +0.13(+0.53%)
Apr 28, 2022 24.74 24.75 24.59 24.68 1,157,905 +0.13(+0.53%)
Apr 27, 2022 24.65 24.77 24.55 24.55 3,066,067 -0.05(-0.20%)
Apr 26, 2022 24.82 24.85 24.60 24.60 833,594 -0.25(-1.01%)
Apr 25, 2022 24.75 24.87 24.64 24.85 1,197,315 -0.10(-0.40%)
Apr 22, 2022 25.10 25.14 24.93 24.95 1,139,191 -0.27(-1.07%)
Apr 21, 2022 25.38 25.19 25.22 593,794 -0.13(-0.51%)
Apr 20, 2022 25.39 25.39 25.27 25.35 587,230 -0.01(-0.04%)
Apr 19, 2022 25.36 25.38 25.24 25.36 757,420 -0.08(-0.31%)
Apr 18, 2022 25.31 25.46 25.27 25.44 1,343,277 -0.11(-0.43%)
Apr 14, 2022 25.65 25.65 25.52 25.55 639,344 -0.19(-0.74%)
Apr 13, 2022 25.61 25.76 25.61 25.74 955,112 +0.11(+0.43%)
Apr 12, 2022 25.77 25.79 25.62 25.63 605,855 -0.17(-0.66%)
Apr 11, 2022 25.76 25.86 25.75 25.80 535,861 +0.04(+0.16%)
Apr 08, 2022 25.95 25.95 25.72 25.76 1,020,884 -0.10(-0.39%)
Apr 07, 2022 25.81 25.89 25.77 25.86 704,846 +0.00(+0.00%)
Apr 06, 2022 25.93 25.97 25.79 25.86 303,932 +0.07(+0.27%)
Apr 05, 2022 25.89 25.89 25.76 25.79 520,401 -0.12(-0.46%)
Apr 04, 2022 25.96 25.96 25.82 25.91 285,439 -0.03(-0.12%)
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.