Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

22.80 -0.09 (-0.42%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.69	23.84	23.44	23.58	917,773	-0.07(-0.29%)
Feb 25, 2021	23.93	23.97	23.59	23.65	1,378,572	-0.21(-0.87%)
Feb 24, 2021	23.63	23.88	23.52	23.85	372,853	-0.01(-0.04%)
Feb 23, 2021	23.74	23.91	23.64	23.86	520,816	+0.05(+0.22%)
Feb 22, 2021	23.80	23.98	23.73	23.81	394,469	-0.12(-0.51%)
Feb 19, 2021	24.00	24.09	23.91	23.93	883,278	+0.03(+0.11%)
Feb 18, 2021	23.90	23.97	23.78	23.91	856,153	-0.26(-1.08%)
Feb 17, 2021	24.20	24.24	24.10	24.17	1,031,275	-0.22(-0.89%)
Feb 16, 2021	24.33	24.44	24.31	24.38	1,078,223	+0.12(+0.50%)
Feb 12, 2021	24.22	24.31	24.17	24.26	128,176	-0.03(-0.11%)
Feb 11, 2021	24.20	24.41	24.20	24.29	470,300	+0.06(+0.25%)
Feb 10, 2021	24.10	24.27	24.10	24.23	737,649	+0.16(+0.65%)
Feb 09, 2021	23.91	24.10	23.91	24.07	598,394	+0.27(+1.13%)
Feb 08, 2021	23.73	23.83	23.65	23.80	447,062	-0.07(-0.29%)
Feb 05, 2021	23.79	23.94	23.73	23.87	970,036	-0.05(-0.22%)
Feb 04, 2021	23.92	23.94	23.68	23.92	439,338	-0.01(-0.04%)
Feb 03, 2021	23.87	24.01	23.87	23.93	801,728	+0.10(+0.44%)
Feb 02, 2021	23.97	24.03	23.81	23.83	1,260,319	+0.03(+0.15%)

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.