Malaysia Ishares MSCI ETF (NY: EWM )

24.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 24.86 24.86 24.73 24.77 459,750 -0.31(-1.24%)
Jan 14, 2022 25.08 0 -0.18(-0.71%)
Jan 13, 2022 25.44 25.45 25.21 25.26 498,782 -0.15(-0.59%)
Jan 12, 2022 25.26 25.43 25.26 25.41 442,363 +0.08(+0.32%)
Jan 11, 2022 25.08 25.38 25.07 25.33 527,363 +0.56(+2.26%)
Jan 10, 2022 24.73 24.78 24.67 24.77 352,371 +0.11(+0.45%)
Jan 07, 2022 24.72 24.75 24.61 24.66 332,294 +0.08(+0.33%)
Jan 06, 2022 24.50 24.61 24.46 24.58 330,610 -0.15(-0.61%)
Jan 05, 2022 24.75 24.89 24.72 24.73 279,167 -0.05(-0.20%)
Jan 04, 2022 24.79 24.93 24.67 24.78 237,595 -0.18(-0.72%)
Jan 03, 2022 24.84 24.98 24.82 24.96 396,597 -0.07(-0.28%)
Dec 31, 2021 25.01 25.20 25.00 25.03 336,931 +0.11(+0.44%)
Dec 30, 2021 24.87 24.95 24.82 24.92 297,521 +0.06(+0.24%)
Dec 29, 2021 24.81 24.88 24.77 24.86 258,487 +0.03(+0.12%)
Dec 28, 2021 24.77 24.86 24.76 24.83 266,621 +0.04(+0.16%)
Dec 27, 2021 24.60 24.82 24.60 24.79 574,318 +0.50(+2.06%)
Dec 23, 2021 24.23 24.33 24.17 24.29 647,164 +0.26(+1.08%)
Dec 22, 2021 23.87 24.04 23.84 24.03 623,922 +0.28(+1.18%)
Dec 21, 2021 23.74 23.82 23.74 23.75 410,194 +0.00(+0.00%)
Dec 20, 2021 23.70 23.75 23.66 23.75 657,851 +0.05(+0.21%)
Dec 17, 2021 23.80 23.87 23.68 23.70 480,614 -0.07(-0.29%)
Dec 16, 2021 23.70 23.79 23.70 23.77 313,932 +0.20(+0.85%)
Dec 15, 2021 23.58 23.63 23.50 23.57 539,433 +0.01(+0.04%)
Dec 14, 2021 23.57 23.58 23.46 23.56 349,754 -0.23(-0.97%)
Dec 13, 2021 23.80 23.82 23.73 23.79 291,635 -0.85(-3.45%)
Dec 10, 2021 24.64 24.68 24.55 24.64 424,057 -0.01(-0.04%)
Dec 09, 2021 24.70 24.75 24.63 24.65 486,906 -0.11(-0.44%)
Dec 08, 2021 24.63 24.76 24.63 24.76 443,888 -0.05(-0.20%)
Dec 07, 2021 24.66 24.82 24.65 24.81 416,710 +0.37(+1.51%)
Dec 06, 2021 24.34 24.51 24.31 24.44 576,403 -0.17(-0.69%)
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%)
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.