Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 7:03PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares MSCI Malaysia Index (EWM)At 1:00PM ET: 10.85  Down 0.17 (1.54%)  
MORE ON EWM
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0911.0011.0710.9811.02894,40011.02
24-Nov-0910.9911.0210.9311.00558,20011.00
23-Nov-0911.0411.1111.0011.00995,10011.00
20-Nov-0910.9310.9810.9210.96556,10010.96
19-Nov-0910.9711.0310.8310.901,167,80010.90
18-Nov-0911.1011.1211.0211.08447,60011.08
17-Nov-0911.1411.1511.0611.11737,70011.11
16-Nov-0911.1111.2011.0611.17937,10011.17
13-Nov-0910.9911.0310.9111.00427,40011.00
12-Nov-0911.0411.0510.8710.87947,30010.87
11-Nov-0911.0411.0410.9310.99590,20010.99
10-Nov-0911.0111.0810.9611.03825,20011.03
9-Nov-0911.0011.0710.9711.041,274,50011.04
6-Nov-0910.7410.8610.7210.79741,70010.79
5-Nov-0910.7910.8910.7610.841,617,10010.84
4-Nov-0910.8210.8610.6810.711,191,60010.71
3-Nov-0910.5210.6810.5210.672,905,90010.67
2-Nov-0910.5210.6910.4910.641,533,80010.64
30-Oct-0910.6910.6910.4610.491,149,60010.49
29-Oct-0910.5410.7810.5310.732,088,20010.73
28-Oct-0910.6610.7110.5210.541,258,10010.54
27-Oct-0910.7110.8310.7110.801,066,10010.80
26-Oct-0910.9010.9210.7410.791,578,20010.79
23-Oct-0910.9610.9910.8410.89813,10010.89
22-Oct-0910.8210.9610.7910.941,533,90010.94
21-Oct-0910.9110.9910.8210.851,068,10010.85
20-Oct-0911.0611.0710.9310.981,183,90010.98
19-Oct-0910.9511.0110.9210.971,094,90010.97
16-Oct-0910.9410.9610.8610.901,240,30010.90
15-Oct-0910.8310.8910.8310.88990,10010.88
14-Oct-0910.8010.8910.7610.871,463,50010.87
13-Oct-0910.6310.6710.6110.641,184,00010.64
12-Oct-0910.6710.6710.5910.64997,40010.64
9-Oct-0910.5810.6610.5810.641,003,30010.64
8-Oct-0910.5710.6810.5710.621,195,90010.62
7-Oct-0910.3810.4710.3710.451,263,00010.45
6-Oct-0910.3210.4810.3210.421,320,50010.42
5-Oct-0910.2910.4110.2410.341,346,90010.34
2-Oct-0910.0510.1610.0510.10855,60010.10
1-Oct-0910.1910.2210.0910.112,189,10010.11
30-Sep-0910.1710.2010.0210.141,315,20010.14
29-Sep-0910.1810.2510.1010.16568,80010.16
28-Sep-0910.1310.2710.1310.26979,70010.26
25-Sep-0910.1610.2610.1610.23806,80010.23
24-Sep-0910.2910.3610.1510.20919,50010.20
23-Sep-0910.3710.3710.2210.22881,90010.22
22-Sep-0910.3110.4010.3010.39878,30010.39
21-Sep-0910.2410.2810.1710.24477,50010.24
18-Sep-0910.3410.3410.2410.27395,10010.27
17-Sep-0910.3110.3110.2110.25893,20010.25
16-Sep-0910.1810.3010.1510.301,488,60010.30
15-Sep-0910.0710.1410.0310.101,108,90010.10
14-Sep-0910.0510.1110.0010.08834,90010.08
11-Sep-0910.0810.1410.0610.09543,90010.09
10-Sep-0910.0310.0910.0010.081,081,90010.08
9-Sep-0910.0810.089.9910.071,661,40010.07
8-Sep-0910.0010.069.9810.041,557,60010.04
4-Sep-099.729.849.729.842,093,4009.84
3-Sep-099.709.759.669.734,144,4009.73
2-Sep-099.609.699.589.622,577,4009.62
1-Sep-099.699.759.569.631,574,4009.63
31-Aug-099.669.709.619.681,224,9009.68
28-Aug-099.819.839.749.77587,1009.77
27-Aug-099.719.819.699.81837,5009.81
26-Aug-099.839.839.729.74985,8009.74
25-Aug-099.829.859.779.77597,3009.77
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions