Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.79 +0.00 (+0.02%)

Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.17	26.17	26.17	0	+0.16(+0.61%)
Dec 28, 2017	25.97	26.08	25.96	26.01	620,337	+0.18(+0.71%)
Dec 27, 2017	25.77	25.87	25.76	25.82	262,438	+0.14(+0.56%)
Dec 26, 2017	25.62	25.70	25.56	25.68	382,283	+0.06(+0.25%)
Dec 22, 2017	25.59	25.63	25.59	25.62	547,260	+0.10(+0.40%)
Dec 21, 2017	25.49	25.59	25.49	25.51	468,665	+0.09(+0.34%)
Dec 20, 2017	25.48	25.51	25.39	25.43	341,605	+0.21(+0.82%)
Dec 19, 2017	25.36	25.42	25.17	25.22	759,446	-0.22(-0.87%)
Dec 18, 2017	25.39	25.50	25.36	25.44	504,902	-0.03(-0.12%)
Dec 15, 2017	25.47	25.61	25.41	25.47	989,370	+0.06(+0.24%)
Dec 14, 2017	25.44	25.53	25.41	25.41	709,600	+0.11(+0.42%)
Dec 13, 2017	25.18	25.48	25.18	25.31	1,152,467	+0.27(+1.06%)
Dec 12, 2017	25.06	25.09	25.03	25.04	568,872	+0.04(+0.15%)
Dec 11, 2017	24.97	25.04	24.91	25.00	326,289	+0.05(+0.21%)
Dec 08, 2017	24.87	24.98	24.86	24.95	470,579	+0.03(+0.12%)
Dec 07, 2017	24.82	24.93	24.71	24.92	762,021	+0.08(+0.34%)
Dec 06, 2017	24.87	24.91	24.81	24.84	1,357,913	-0.24(-0.97%)
Dec 05, 2017	24.99	25.15	24.98	25.08	999,603	+0.32(+1.29%)
Dec 04, 2017	24.91	24.93	24.76	24.76	700,672	+0.03(+0.12%)

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.