Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.93 23.03 22.71 22.97 498,592 -0.20(-0.86%)
Aug 28, 2020 23.18 23.18 23.03 23.16 354,305 -0.04(-0.19%)
Aug 27, 2020 23.46 23.46 23.09 23.21 910,631 -0.16(-0.70%)
Aug 26, 2020 23.35 23.43 23.29 23.37 384,203 -0.07(-0.30%)
Aug 25, 2020 23.44 23.50 23.39 23.44 368,703 -0.13(-0.55%)
Aug 24, 2020 23.65 23.69 23.52 23.57 277,068 -0.10(-0.44%)
Aug 21, 2020 23.61 23.72 23.56 23.68 370,016 +0.10(+0.40%)
Aug 20, 2020 23.42 23.61 23.34 23.58 299,372 -0.01(-0.04%)
Aug 19, 2020 23.76 23.82 23.58 23.59 424,038 -0.10(-0.44%)
Aug 18, 2020 23.61 23.78 23.50 23.69 413,810 +0.09(+0.37%)
Aug 17, 2020 23.53 23.66 23.47 23.61 364,730 -0.03(-0.11%)
Aug 14, 2020 23.47 23.72 23.47 23.63 218,567 -0.07(-0.29%)
Aug 13, 2020 23.64 23.73 23.57 23.70 256,639 +0.20(+0.85%)
Aug 12, 2020 23.38 23.56 23.38 23.50 497,785 +0.15(+0.63%)
Aug 11, 2020 23.49 23.55 23.33 23.35 414,988 -0.23(-0.99%)
Aug 10, 2020 23.59 23.68 23.43 23.59 332,471 -0.14(-0.58%)
Aug 07, 2020 23.74 23.85 23.61 23.73 393,005 -0.29(-1.19%)
Aug 06, 2020 23.85 24.02 23.79 24.01 438,389 +0.15(+0.62%)
Aug 05, 2020 23.64 23.89 23.64 23.87 752,465 +0.23(+0.99%)
Aug 04, 2020 23.48 23.63 23.42 23.63 290,580 +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.