Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.89 +0.25 (+1.10%)

Official Closing 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 29, 2022	22.89	23.00	22.85	22.88	1,102,277	+0.12(+0.53%)
Apr 28, 2022	22.82	22.83	22.67	22.76	1,255,472	+0.12(+0.53%)
Apr 27, 2022	22.73	22.85	22.64	22.64	3,324,420	-0.05(-0.20%)
Apr 26, 2022	22.89	22.92	22.69	22.69	903,834	-0.23(-1.01%)
Apr 25, 2022	22.83	22.94	22.73	22.92	1,298,203	-0.09(-0.40%)
Apr 22, 2022	23.15	23.19	22.99	23.01	1,235,181	-0.25(-1.07%)
Apr 21, 2022	23.41	23.46	23.23	23.26	643,828	-0.12(-0.51%)
Apr 20, 2022	23.42	23.42	23.31	23.38	636,711	-0.01(-0.04%)
Apr 19, 2022	23.39	23.40	23.28	23.39	821,241	-0.07(-0.31%)
Apr 18, 2022	23.34	23.48	23.31	23.46	1,456,464	-0.10(-0.43%)
Apr 14, 2022	23.66	23.66	23.54	23.56	693,216	-0.18(-0.74%)
Apr 13, 2022	23.62	23.76	23.62	23.74	1,035,591	+0.10(+0.43%)
Apr 12, 2022	23.77	23.79	23.63	23.64	656,905	-0.16(-0.66%)
Apr 11, 2022	23.76	23.85	23.75	23.80	581,013	+0.04(+0.16%)
Apr 08, 2022	23.93	23.93	23.72	23.76	1,106,905	-0.09(-0.39%)
Apr 07, 2022	23.80	23.88	23.77	23.85	764,237	+0.00(+0.00%)
Apr 06, 2022	23.91	23.95	23.79	23.85	329,541	+0.06(+0.27%)
Apr 05, 2022	23.88	23.88	23.76	23.79	564,251	-0.11(-0.46%)
Apr 04, 2022	23.94	23.94	23.81	23.90	309,490	-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.