Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.97 -0.06 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.66	23.86	23.61	23.73	502,962	+0.16(+0.69%)
Sep 27, 2019	23.74	23.79	23.53	23.57	798,279	-0.20(-0.82%)
Sep 26, 2019	23.75	23.80	23.63	23.76	1,295,751	-0.01(-0.04%)
Sep 25, 2019	23.71	23.85	23.64	23.77	586,380	+0.01(+0.04%)
Sep 24, 2019	23.89	23.89	23.75	23.76	969,526	-0.11(-0.46%)
Sep 23, 2019	23.77	23.93	23.77	23.87	390,248	+0.07(+0.29%)
Sep 20, 2019	23.93	24.14	23.74	23.80	515,284	-0.08(-0.32%)
Sep 19, 2019	23.87	24.00	23.77	23.88	324,609	+0.01(+0.04%)
Sep 18, 2019	23.97	23.99	23.75	23.87	493,904	-0.16(-0.67%)
Sep 17, 2019	23.93	24.06	23.91	24.03	358,532	+0.04(+0.18%)
Sep 16, 2019	24.03	24.11	23.97	23.99	554,002	-0.13(-0.53%)
Sep 13, 2019	24.09	24.16	24.04	24.12	357,295	+0.03(+0.11%)
Sep 12, 2019	24.08	24.27	24.00	24.09	634,387	+0.11(+0.46%)
Sep 11, 2019	23.96	24.05	23.94	23.98	450,109	-0.01(-0.04%)
Sep 10, 2019	23.92	24.13	23.91	23.99	1,000,778	-0.03(-0.14%)
Sep 09, 2019	23.85	24.05	23.85	24.03	635,542	+0.19(+0.79%)
Sep 06, 2019	23.87	23.91	23.79	23.84	811,308	+0.07(+0.29%)
Sep 05, 2019	23.87	23.90	23.77	23.77	466,034	-0.05(-0.21%)
Sep 04, 2019	23.71	23.90	23.68	23.82	1,001,578	+0.25(+1.05%)

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.