Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.71 +0.04 (+0.18%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.96 23.06 22.74 23.00 497,939 -0.20(-0.86%)
Aug 28, 2020 23.21 23.21 23.06 23.19 353,841 -0.04(-0.19%)
Aug 27, 2020 23.49 23.49 23.12 23.24 909,440 -0.16(-0.70%)
Aug 26, 2020 23.38 23.46 23.32 23.40 383,701 -0.07(-0.30%)
Aug 25, 2020 23.47 23.53 23.42 23.47 368,221 -0.13(-0.55%)
Aug 24, 2020 23.68 23.72 23.55 23.60 276,706 -0.10(-0.44%)
Aug 21, 2020 23.65 23.75 23.59 23.71 369,532 +0.10(+0.40%)
Aug 20, 2020 23.45 23.65 23.37 23.61 298,980 -0.01(-0.04%)
Aug 19, 2020 23.79 23.85 23.61 23.62 423,484 -0.10(-0.44%)
Aug 18, 2020 23.64 23.81 23.53 23.72 413,269 +0.09(+0.37%)
Aug 17, 2020 23.56 23.69 23.50 23.64 364,252 -0.03(-0.11%)
Aug 14, 2020 23.50 23.75 23.50 23.66 218,281 -0.07(-0.29%)
Aug 13, 2020 23.67 23.76 23.60 23.73 256,304 +0.20(+0.85%)
Aug 12, 2020 23.41 23.59 23.41 23.53 497,134 +0.15(+0.63%)
Aug 11, 2020 23.52 23.58 23.36 23.39 414,446 -0.23(-0.99%)
Aug 10, 2020 23.62 23.71 23.46 23.62 332,036 -0.14(-0.58%)
Aug 07, 2020 23.78 23.88 23.64 23.76 392,491 -0.29(-1.19%)
Aug 06, 2020 23.88 24.05 23.82 24.04 437,815 +0.15(+0.62%)
Aug 05, 2020 23.67 23.92 23.67 23.90 751,480 +0.23(+0.99%)
Aug 04, 2020 23.51 23.66 23.45 23.66 290,200 +0.28(+1.19%)
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.