Malaysia Ishares MSCI ETF (NY: EWM )

24.47 USD -0.14 (-0.57%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 24.47 24.62 24.42 24.61 958,083 +0.12(+0.49%)
Dec 02, 2021 24.50 24.70 24.48 24.49 715,660 -0.01(-0.04%)
Dec 01, 2021 24.76 24.79 24.50 24.50 685,088 -0.37(-1.49%)
Nov 30, 2021 24.97 25.02 24.92 24.87 1,031,950 +0.18(+0.73%)
Nov 29, 2021 24.70 24.76 24.58 24.69 439,374 +0.23(+0.94%)
Nov 26, 2021 24.70 24.70 24.41 24.46 381,847 -0.47(-1.89%)
Nov 24, 2021 24.96 24.99 24.89 24.93 363,671 -0.09(-0.36%)
Nov 23, 2021 24.99 25.07 24.98 25.02 250,553 +0.02(+0.08%)
Nov 22, 2021 25.22 25.22 24.99 25.00 502,134 -0.16(-0.64%)
Nov 19, 2021 25.24 25.25 25.15 25.16 219,402 -0.07(-0.28%)
Nov 18, 2021 25.25 25.21 25.14 25.23 318,562 -0.09(-0.36%)
Nov 17, 2021 25.35 25.44 25.27 25.32 233,087 -0.14(-0.55%)
Nov 16, 2021 25.39 25.47 25.32 25.46 397,321 +0.04(+0.16%)
Nov 15, 2021 25.52 25.52 25.42 25.42 255,663 -0.17(-0.66%)
Nov 12, 2021 25.56 25.63 25.55 25.59 396,853 +0.17(+0.67%)
Nov 11, 2021 25.32 25.43 25.32 25.42 290,823 +0.05(+0.20%)
Nov 10, 2021 25.41 25.37 348,657 -0.08(-0.31%)
Nov 09, 2021 25.55 25.55 25.41 25.45 261,220 -0.26(-1.01%)
Nov 08, 2021 25.70 25.75 25.66 25.71 342,291 +0.09(+0.35%)
Nov 05, 2021 25.58 25.64 25.55 25.62 465,617 -0.01(-0.04%)
Nov 04, 2021 25.68 25.68 25.54 25.63 442,442 +0.02(+0.08%)
Nov 03, 2021 25.68 25.68 25.55 25.61 331,177 -0.19(-0.74%)
Nov 02, 2021 25.81 25.81 25.71 25.80 468,585 +0.12(+0.47%)
Nov 01, 2021 25.65 25.70 26.24 25.68 420,770 -0.56(-2.13%)
Oct 29, 2021 26.20 26.27 26.13 26.24 368,599 -0.07(-0.27%)
Oct 28, 2021 26.25 26.33 26.20 26.31 354,569 -0.16(-0.60%)
Oct 27, 2021 26.53 26.54 26.42 26.47 362,616 -0.07(-0.26%)
Oct 26, 2021 26.59 26.54 300,630 -0.14(-0.52%)
Oct 25, 2021 26.66 26.70 26.59 26.68 860,566 +0.12(+0.45%)
Oct 22, 2021 26.65 26.69 26.55 26.56 581,996 -0.14(-0.52%)
Oct 21, 2021 26.67 26.75 26.60 26.70 535,303 -0.31(-1.15%)
Oct 20, 2021 26.95 27.02 26.88 27.01 315,790 +0.05(+0.19%)
Oct 19, 2021 26.94 27.00 26.87 26.96 375,740 +0.13(+0.48%)
Oct 18, 2021 26.78 26.94 26.78 26.83 796,415 +0.06(+0.22%)
Oct 15, 2021 26.70 26.86 26.70 26.77 374,030 +0.00(+0.00%)
Oct 14, 2021 26.72 26.77 26.62 26.77 438,024 -0.03(-0.11%)
Oct 13, 2021 26.72 26.83 26.72 26.80 364,928 +0.30(+1.13%)
Oct 12, 2021 26.47 26.55 26.44 26.50 305,967 +0.25(+0.95%)
Oct 11, 2021 26.26 26.37 26.24 26.25 319,721 +0.02(+0.08%)
Oct 08, 2021 26.09 26.23 26.04 26.23 428,963 +0.21(+0.81%)
Oct 07, 2021 25.89 26.09 25.86 26.02 488,909 +0.13(+0.50%)
Oct 06, 2021 25.78 25.93 25.74 25.89 1,078,860 +0.52(+2.05%)
Oct 05, 2021 25.43 25.47 25.38 25.37 280,191 +0.21(+0.83%)
Oct 04, 2021 25.26 25.27 25.09 25.16 303,308 -0.10(-0.40%)
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.