Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

27.23 -0.21 (-0.75%)

Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.09	24.09	23.97	24.03	942,720	-0.12(-0.50%)
Jul 28, 2017	24.16	24.18	24.06	24.15	511,433	+0.04(+0.16%)
Jul 27, 2017	24.26	24.26	24.01	24.12	1,125,315	-0.11(-0.47%)
Jul 26, 2017	24.17	24.27	24.11	24.23	526,853	+0.11(+0.44%)
Jul 25, 2017	24.15	24.24	24.12	24.12	489,412	+0.02(+0.09%)
Jul 24, 2017	24.10	24.17	24.05	24.10	390,940	+0.10(+0.41%)
Jul 21, 2017	24.00	24.04	23.96	24.00	410,861	-0.03(-0.13%)
Jul 20, 2017	24.01	24.04	23.97	24.03	288,170	-0.02(-0.06%)
Jul 19, 2017	24.08	24.12	24.00	24.05	324,697	+0.05(+0.19%)
Jul 18, 2017	23.93	24.00	23.85	24.00	489,873	+0.03(+0.13%)
Jul 17, 2017	24.02	24.03	23.93	23.97	719,620	-0.16(-0.66%)
Jul 14, 2017	24.03	24.14	24.02	24.13	681,638	+0.16(+0.66%)
Jul 13, 2017	23.95	23.99	23.90	23.97	809,270	-0.11(-0.44%)
Jul 12, 2017	24.07	24.16	24.04	24.08	1,215,197	+0.20(+0.83%)
Jul 11, 2017	23.89	23.91	23.79	23.88	402,386	-0.02(-0.09%)
Jul 10, 2017	23.83	23.96	23.82	23.90	661,966	+0.05(+0.22%)
Jul 07, 2017	23.89	23.90	23.79	23.85	676,507	-0.08(-0.35%)
Jul 06, 2017	24.05	24.09	23.90	23.93	841,570	-0.15(-0.63%)
Jul 05, 2017	24.06	24.12	23.94	24.08	975,320	+0.00(+0.00%)

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.