Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

27.25 -0.19 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.48 25.48 25.18 25.20 1,241,226 -0.36(-1.42%)
Feb 27, 2019 25.67 25.67 25.51 25.57 993,260 -0.24(-0.93%)
Feb 26, 2019 25.75 25.91 25.72 25.81 669,777 -0.04(-0.16%)
Feb 25, 2019 25.72 25.95 25.72 25.85 1,408,607 +0.18(+0.71%)
Feb 22, 2019 25.67 25.75 25.59 25.67 639,352 -0.08(-0.32%)
Feb 21, 2019 25.86 25.86 25.67 25.75 687,379 -0.12(-0.45%)
Feb 20, 2019 25.91 25.92 25.78 25.86 1,107,947 +0.31(+1.23%)
Feb 19, 2019 25.37 25.62 25.37 25.55 831,455 +0.36(+1.44%)
Feb 15, 2019 25.20 25.28 25.15 25.19 855,663 +0.01(+0.03%)
Feb 14, 2019 25.09 25.23 24.99 25.18 1,590,478 +0.10(+0.39%)
Feb 13, 2019 25.17 25.31 24.98 25.08 1,073,345 -0.12(-0.46%)
Feb 12, 2019 25.27 25.29 25.19 25.20 635,949 +0.01(+0.03%)
Feb 11, 2019 25.19 25.29 25.18 25.19 1,007,415 -0.02(-0.10%)
Feb 08, 2019 25.22 25.33 25.13 25.21 2,517,763 -0.13(-0.52%)
Feb 07, 2019 25.44 25.44 25.15 25.34 1,743,818 +0.11(+0.43%)
Feb 06, 2019 25.60 25.60 25.24 25.24 1,251,844 -0.37(-1.45%)
Feb 05, 2019 25.37 25.63 25.35 25.61 793,360 +0.32(+1.27%)
Feb 04, 2019 25.23 25.40 25.21 25.29 708,708 +0.09(+0.36%)
Feb 01, 2019 25.26 25.30 25.15 25.20 1,369,886 -0.17(-0.68%)
Jan 31, 2019 25.15 25.37 25.10 25.37 2,248,336 +0.10(+0.39%)
Jan 30, 2019 25.01 25.36 24.89 25.27 1,682,206 +0.18(+0.72%)
Jan 29, 2019 25.14 25.14 25.02 25.09 1,048,326 -0.12(-0.49%)
Jan 28, 2019 25.07 25.21 25.04 25.21 876,869 -0.06(-0.23%)
Jan 25, 2019 25.21 25.34 25.17 25.27 1,071,489 +0.23(+0.92%)
Jan 24, 2019 24.91 25.07 24.91 25.04 609,913 +0.12(+0.50%)
Jan 23, 2019 24.98 24.98 24.81 24.92 851,480 +0.02(+0.07%)
Jan 22, 2019 25.07 25.10 24.84 24.90 1,143,633 -0.27(-1.08%)
Jan 18, 2019 25.10 25.25 25.10 25.17 1,190,193 +0.07(+0.30%)
Jan 17, 2019 24.87 25.21 24.87 25.10 1,666,595 +0.21(+0.83%)
Jan 16, 2019 24.81 25.00 24.81 24.89 1,219,651 +0.09(+0.37%)
Jan 15, 2019 24.86 24.92 24.75 24.80 1,351,074 -0.07(-0.27%)
Jan 14, 2019 24.82 24.98 24.78 24.87 841,827 -0.07(-0.30%)
Jan 11, 2019 24.95 25.05 24.84 24.94 1,139,389 -0.16(-0.66%)
Jan 10, 2019 24.78 25.12 24.78 25.11 1,309,514 +0.28(+1.13%)
Jan 09, 2019 24.57 24.95 24.57 24.82 1,304,538 +0.09(+0.37%)
Jan 08, 2019 24.62 24.78 24.61 24.73 1,023,906 +0.09(+0.37%)
Jan 07, 2019 24.73 24.74 24.55 24.64 1,325,374 -0.15(-0.60%)
Jan 04, 2019 24.45 24.87 24.37 24.79 1,352,062 +0.35(+1.42%)
Jan 03, 2019 24.54 24.61 24.30 24.45 1,396,504 -0.05(-0.20%)
Jan 02, 2019 24.32 24.60 24.30 24.49 1,219,825 -0.06(-0.24%)
Dec 31, 2018 24.68 24.73 24.47 24.55 897,252 -0.09(-0.37%)
Dec 28, 2018 24.51 24.73 24.46 24.64 1,644,639 +0.19(+0.78%)
Dec 27, 2018 24.27 24.50 24.26 24.45 1,936,071 +0.25(+1.02%)
Dec 26, 2018 24.04 24.22 23.98 24.21 989,683 +0.22(+0.93%)
Dec 24, 2018 23.98 24.16 23.95 23.98 918,228 +0.09(+0.38%)
Dec 21, 2018 23.95 24.11 23.84 23.89 2,303,150 +0.10(+0.42%)
Dec 20, 2018 23.80 23.94 23.59 23.79 1,682,994 +0.31(+1.30%)
Dec 19, 2018 23.83 24.03 23.28 23.49 2,648,669 -0.18(-0.77%)
Dec 18, 2018 23.65 23.79 23.50 23.67 1,655,212 +0.01(+0.06%)
Dec 17, 2018 23.79 23.83 23.59 23.66 962,414 -0.32(-1.32%)
Dec 14, 2018 23.91 24.12 23.91 23.97 1,317,518 -0.04(-0.17%)
Dec 13, 2018 24.08 24.17 24.00 24.01 1,974,164 -0.02(-0.10%)
Dec 12, 2018 24.04 24.12 23.95 24.04 2,090,383 +0.34(+1.44%)
Dec 11, 2018 23.89 23.91 23.60 23.70 4,192,182 -0.20(-0.85%)
Dec 10, 2018 24.01 24.10 23.64 23.90 3,823,344 -0.18(-0.74%)
Dec 07, 2018 24.47 24.60 24.08 24.08 3,909,490 -0.40(-1.62%)
Dec 06, 2018 24.30 24.50 24.10 24.47 3,663,918 -0.08(-0.33%)
Dec 04, 2018 24.83 24.93 24.49 24.55 1,892,799 -0.30(-1.21%)
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.