Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.02 -0.25 (-1.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.32	22.39	22.25	22.29	854,119	-0.11(-0.48%)
Jan 30, 2017	22.41	22.44	22.32	22.40	1,059,557	-0.02(-0.07%)
Jan 27, 2017	22.47	22.52	22.36	22.42	699,024	-0.05(-0.24%)
Jan 26, 2017	22.45	22.55	22.42	22.47	669,452	-0.04(-0.17%)
Jan 25, 2017	22.44	22.54	22.44	22.51	710,697	+0.12(+0.55%)
Jan 24, 2017	22.31	22.48	22.31	22.39	835,296	+0.20(+0.89%)
Jan 23, 2017	22.09	22.26	22.09	22.19	776,540	+0.19(+0.87%)
Jan 20, 2017	22.00	22.02	21.87	22.00	682,526	+0.02(+0.07%)
Jan 19, 2017	21.98	22.02	21.89	21.98	759,924	+0.02(+0.10%)
Jan 18, 2017	22.01	22.08	21.91	21.96	746,393	-0.08(-0.38%)
Jan 17, 2017	21.99	22.09	21.94	22.04	675,169	-0.12(-0.55%)
Jan 13, 2017		22.16	22.16	22.16	0	-0.13(-0.58%)
Jan 12, 2017	22.26	22.32	22.11	22.29	1,240,325	+0.18(+0.79%)
Jan 11, 2017	22.05	22.18	22.00	22.12	1,118,995	+0.08(+0.38%)
Jan 10, 2017	21.97	22.09	21.97	22.03	583,269	+0.12(+0.56%)
Jan 09, 2017	21.91	21.98	21.90	21.91	347,525	-0.08(-0.38%)
Jan 06, 2017	22.03	22.07	21.87	22.00	775,574	+0.08(+0.38%)
Jan 05, 2017	21.79	21.97	21.79	21.91	1,012,571	+0.31(+1.45%)
Jan 04, 2017	21.60	21.66	21.55	21.60	783,277	+0.16(+0.75%)

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.