Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.83	23.84	23.75	23.77	521,480	+0.07(+0.28%)
Apr 27, 2017	23.78	23.79	23.67	23.71	486,256	+0.00(+0.00%)
Apr 26, 2017	23.68	23.75	23.67	23.71	959,169	+0.11(+0.48%)
Apr 25, 2017	23.59	23.68	23.52	23.59	1,117,834	+0.17(+0.74%)
Apr 24, 2017	23.41	23.51	23.40	23.42	794,911	+0.13(+0.55%)
Apr 21, 2017	23.25	23.31	23.20	23.29	1,076,346	+0.13(+0.58%)
Apr 20, 2017	23.11	23.17	23.08	23.16	373,417	+0.19(+0.82%)
Apr 19, 2017	23.10	23.12	22.91	22.97	903,172	-0.02(-0.10%)
Apr 18, 2017	23.00	23.08	22.95	22.99	744,319	-0.11(-0.49%)
Apr 17, 2017	23.08	23.14	23.02	23.11	624,035	+0.07(+0.33%)
Apr 13, 2017	23.10	23.18	23.03	23.03	1,388,601	+0.03(+0.13%)
Apr 12, 2017	22.99	23.01	22.86	23.00	1,264,511	+0.08(+0.36%)
Apr 11, 2017	22.89	22.93	22.78	22.92	1,201,178	+0.09(+0.39%)
Apr 10, 2017	22.90	22.90	22.80	22.83	537,163	-0.07(-0.31%)
Apr 07, 2017	22.93	22.96	22.89	22.90	434,698	+0.08(+0.35%)
Apr 06, 2017	22.86	22.90	22.77	22.82	354,501	-0.05(-0.23%)
Apr 05, 2017	23.02	23.08	22.86	22.87	803,652	-0.18(-0.78%)
Apr 04, 2017	23.04	23.08	22.96	23.05	355,634	+0.02(+0.07%)

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.