Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.79 -0.10 (-0.44%)

Streaming Delayed Price Updated: 2:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.45	25.45	25.15	25.17	1,242,802	-0.36(-1.42%)
Feb 27, 2019	25.64	25.64	25.48	25.53	994,522	-0.24(-0.93%)
Feb 26, 2019	25.72	25.88	25.68	25.77	670,627	-0.04(-0.16%)
Feb 25, 2019	25.69	25.91	25.69	25.81	1,410,396	+0.18(+0.71%)
Feb 22, 2019	25.64	25.72	25.56	25.63	640,165	-0.08(-0.32%)
Feb 21, 2019	25.82	25.82	25.63	25.72	688,252	-0.12(-0.45%)
Feb 20, 2019	25.87	25.89	25.75	25.83	1,109,355	+0.31(+1.23%)
Feb 19, 2019	25.34	25.59	25.34	25.52	832,512	+0.36(+1.44%)
Feb 15, 2019	25.17	25.25	25.12	25.16	856,750	+0.01(+0.03%)
Feb 14, 2019	25.06	25.20	24.96	25.15	1,592,498	+0.10(+0.39%)
Feb 13, 2019	25.14	25.28	24.95	25.05	1,074,708	-0.12(-0.46%)
Feb 12, 2019	25.24	25.26	25.16	25.16	636,757	+0.01(+0.03%)
Feb 11, 2019	25.16	25.25	25.14	25.16	1,008,695	-0.02(-0.10%)
Feb 08, 2019	25.19	25.30	25.10	25.18	2,520,961	-0.13(-0.52%)
Feb 07, 2019	25.41	25.41	25.12	25.31	1,746,033	+0.11(+0.42%)
Feb 06, 2019	25.57	25.57	25.20	25.20	1,253,434	-0.37(-1.45%)
Feb 05, 2019	25.34	25.60	25.32	25.58	794,368	+0.32(+1.27%)
Feb 04, 2019	25.20	25.37	25.18	25.25	709,608	+0.09(+0.36%)

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.