Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.28 +0.15 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.25	24.26	24.16	24.19	512,594	+0.07(+0.28%)
Apr 27, 2017	24.19	24.20	24.08	24.12	477,970	+0.00(+0.00%)
Apr 26, 2017	24.09	24.16	24.08	24.12	942,825	+0.11(+0.48%)
Apr 25, 2017	24.00	24.10	23.93	24.00	1,098,786	+0.18(+0.74%)
Apr 24, 2017	23.81	23.92	23.81	23.83	781,365	+0.13(+0.55%)
Apr 21, 2017	23.65	23.71	23.61	23.70	1,058,005	+0.14(+0.58%)
Apr 20, 2017	23.51	23.58	23.48	23.56	367,054	+0.19(+0.82%)
Apr 19, 2017	23.50	23.52	23.31	23.37	887,782	-0.02(-0.10%)
Apr 18, 2017	23.40	23.48	23.35	23.39	731,635	-0.11(-0.49%)
Apr 17, 2017	23.48	23.55	23.42	23.51	613,401	+0.08(+0.33%)
Apr 13, 2017	23.50	23.58	23.43	23.43	1,364,939	+0.03(+0.13%)
Apr 12, 2017	23.39	23.41	23.25	23.40	1,242,964	+0.08(+0.36%)
Apr 11, 2017	23.29	23.32	23.18	23.32	1,180,710	+0.09(+0.39%)
Apr 10, 2017	23.30	23.30	23.19	23.23	528,010	-0.07(-0.31%)
Apr 07, 2017	23.33	23.36	23.29	23.30	427,290	+0.08(+0.35%)
Apr 06, 2017	23.26	23.30	23.16	23.22	348,460	-0.05(-0.23%)
Apr 05, 2017	23.42	23.48	23.25	23.27	789,958	-0.18(-0.78%)
Apr 04, 2017	23.44	23.48	23.36	23.45	349,574	+0.02(+0.06%)

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.