Malaysia Ishares MSCI ETF (NY: EWM )

23.99 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.79 35.93 35.53 35.61 1,074,850 +0.05(+0.14%)
Jan 30, 2018 35.79 35.79 35.56 35.56 1,162,983 -0.41(-1.14%)
Jan 29, 2018 36.07 36.07 35.95 35.97 983,020 -0.09(-0.25%)
Jan 26, 2018 35.96 36.08 35.80 36.06 579,627 +0.34(+0.95%)
Jan 25, 2018 35.78 36.00 35.66 35.72 1,144,546 +0.17(+0.48%)
Jan 24, 2018 35.47 35.60 35.39 35.55 943,063 +0.33(+0.94%)
Jan 23, 2018 35.16 35.23 35.09 35.22 708,076 +0.06(+0.17%)
Jan 22, 2018 34.98 35.16 34.98 35.16 678,512 +0.15(+0.43%)
Jan 19, 2018 34.89 35.02 34.84 35.01 557,562 +0.40(+1.16%)
Jan 18, 2018 34.54 34.64 34.53 34.61 567,007 -0.10(-0.29%)
Jan 17, 2018 34.71 34.82 34.63 34.71 806,719 +0.22(+0.64%)
Jan 16, 2018 34.69 34.72 34.44 34.49 961,166 -0.15(-0.43%)
Jan 12, 2018 34.64 34.64 34.64 0 +0.23(+0.67%)
Jan 11, 2018 34.27 34.43 34.27 34.41 581,336 +0.21(+0.61%)
Jan 10, 2018 34.20 496,585 -0.06(-0.18%)
Jan 09, 2018 34.29 34.36 34.13 34.26 1,402,740 -0.32(-0.93%)
Jan 08, 2018 34.38 34.69 34.38 34.58 2,221,128 +0.23(+0.67%)
Jan 05, 2018 34.21 34.40 34.10 34.35 1,280,512 +0.48(+1.42%)
Jan 04, 2018 33.74 33.92 33.74 33.87 840,984 +0.29(+0.86%)
Jan 03, 2018 33.39 33.63 33.34 33.58 1,260,954 +0.32(+0.96%)
Jan 02, 2018 33.28 33.29 33.03 33.26 956,517 +0.29(+0.88%)
Dec 29, 2017 32.97 32.97 32.97 0 +0.20(+0.61%)
Dec 28, 2017 32.72 32.87 32.71 32.77 492,309 +0.23(+0.71%)
Dec 27, 2017 32.47 32.60 32.46 32.54 208,275 +0.18(+0.56%)
Dec 26, 2017 32.28 32.38 32.21 32.36 303,386 +0.08(+0.25%)
Dec 22, 2017 32.24 32.29 32.24 32.28 434,314 +0.13(+0.40%)
Dec 21, 2017 32.12 32.25 32.12 32.15 371,940 +0.11(+0.34%)
Dec 20, 2017 32.10 32.15 31.99 32.04 271,103 +0.26(+0.82%)
Dec 19, 2017 31.95 32.03 31.72 31.78 602,708 -1.77(-5.28%)
Dec 18, 2017 33.48 33.62 33.44 33.55 382,898 -0.04(-0.12%)
Dec 15, 2017 33.59 33.77 33.50 33.59 750,299 +0.08(+0.24%)
Dec 14, 2017 33.54 33.66 33.50 33.51 538,133 +0.14(+0.42%)
Dec 13, 2017 33.20 33.60 33.20 33.37 873,986 +0.35(+1.06%)
Dec 12, 2017 33.04 33.09 33.01 33.02 431,410 +0.05(+0.15%)
Dec 11, 2017 32.92 33.02 32.85 32.97 247,445 +0.07(+0.21%)
Dec 08, 2017 32.80 32.94 32.77 32.90 356,869 +0.04(+0.12%)
Dec 07, 2017 32.73 32.88 32.59 32.86 577,887 +0.11(+0.34%)
Dec 06, 2017 32.79 32.85 32.72 32.75 1,029,788 -0.32(-0.97%)
Dec 05, 2017 32.95 33.17 32.94 33.07 758,060 +0.42(+1.29%)
Dec 04, 2017 32.85 32.88 32.65 32.65 531,362 +0.04(+0.12%)
Dec 01, 2017 32.77 32.85 32.45 32.61 993,213 -0.15(-0.46%)
Nov 30, 2017 32.83 32.91 32.75 32.76 1,123,678 +0.19(+0.58%)
Nov 29, 2017 32.81 32.85 32.52 32.57 927,851 -0.07(-0.21%)
Nov 28, 2017 32.59 32.66 32.54 32.64 254,189 +0.12(+0.37%)
Nov 27, 2017 32.64 32.68 32.52 32.52 311,260 -0.09(-0.28%)
Nov 24, 2017 32.65 32.65 32.50 32.61 164,952 -0.16(-0.49%)
Nov 22, 2017 32.69 32.85 32.69 32.77 322,990 +0.27(+0.83%)
Nov 21, 2017 32.40 32.60 32.40 32.50 514,842 +0.09(+0.28%)
Nov 20, 2017 32.20 32.45 32.18 32.41 853,779 +0.17(+0.53%)
Nov 17, 2017 32.17 32.30 32.17 32.24 499,911 -0.01(-0.03%)
Nov 16, 2017 31.98 32.25 31.93 32.25 605,842 +0.32(+1.00%)
Nov 15, 2017 32.02 32.04 31.93 31.93 383,813 -0.08(-0.25%)
Nov 14, 2017 32.08 32.08 31.96 32.01 589,476 -0.22(-0.68%)
Nov 13, 2017 32.19 32.24 32.08 32.23 436,720 +0.04(+0.12%)
Nov 10, 2017 32.27 32.30 32.16 32.19 436,612 -0.03(-0.09%)
Nov 09, 2017 32.23 32.36 32.13 32.22 784,617 +0.21(+0.66%)
Nov 08, 2017 31.98 32.11 31.93 32.01 498,387 +0.01(+0.03%)
Nov 07, 2017 32.13 32.15 31.97 32.00 628,319 -0.01(-0.03%)
Nov 06, 2017 31.92 32.05 31.92 32.01 246,663 +0.11(+0.34%)
Nov 03, 2017 31.98 31.98 31.77 31.90 361,081 -0.11(-0.34%)
Nov 02, 2017 32.00 32.02 31.92 32.01 336,173 -0.05(-0.16%)
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.