Advertisement
Advertisement
U.S. Markets open in 3 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Malaysia ETF (EWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.19-0.12 (-0.59%)
At close: 04:00PM EDT
20.19 -0.02 (-0.10%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202220.2320.3520.1820.1920.19206,300
Sep 29, 202220.3320.3520.2220.3120.31318,400
Sep 28, 202220.5220.6520.4920.5620.56353,000
Sep 27, 202220.6320.7120.5120.5120.51215,700
Sep 26, 202220.6120.7020.5720.5720.57242,800
Sep 23, 202220.9320.9320.7320.7720.77414,400
Sep 22, 202221.2521.2621.1221.1521.15125,500
Sep 21, 202221.4221.5121.2721.3121.31310,600
Sep 20, 202221.5421.5921.4721.4821.48129,100
Sep 19, 202221.4721.5521.4721.5321.53250,600
Sep 16, 202221.5021.5821.5021.5721.57211,300
Sep 15, 202221.6521.7721.5821.5921.59392,300
Sep 14, 202221.7721.8121.7321.7921.79319,000
Sep 13, 202222.1622.1621.9321.9321.93336,400
Sep 12, 202222.3522.4722.3522.4622.46250,500
Sep 09, 202222.2422.3422.2422.2922.29214,700
Sep 08, 202222.1522.2022.1022.2022.20350,500
Sep 07, 202222.1222.2022.1022.1922.19367,000
Sep 06, 202222.1922.1922.0622.0622.06286,300
Sep 02, 202222.2422.3122.1722.1822.18676,000
Sep 01, 202222.2022.2122.0922.1722.17276,100
Aug 31, 202222.4322.4922.3222.3222.32487,100
Aug 30, 202222.4922.4922.3322.4322.43616,000
Aug 29, 202222.3222.3822.3022.3322.33190,600
Aug 26, 202222.4822.5422.3122.3222.32191,500
Aug 25, 202222.3722.4622.3322.4522.45210,300
Aug 24, 202221.8821.9721.8521.9121.91178,100
Aug 23, 202222.0722.1322.0322.0522.05187,800
Aug 22, 202222.1622.1822.0722.0922.09162,900
Aug 19, 202222.4422.4922.4222.4622.46143,400
Aug 18, 202222.6322.7022.6322.6822.68203,700
Aug 17, 202222.6522.7122.6322.6522.65114,500
Aug 16, 202222.7622.7722.7022.7522.75108,700
Aug 15, 202222.6322.6422.5622.6022.60190,500
Aug 12, 202222.6922.8022.6622.7922.79122,000
Aug 11, 202222.7722.8422.6822.6822.68211,200
Aug 10, 202222.6122.6522.5622.6422.64235,600
Aug 09, 202222.5722.6122.5022.5222.52158,800
Aug 08, 202222.5322.6022.5222.5622.56317,400
Aug 05, 202222.4522.6122.4122.5922.59224,700
Aug 04, 202222.6622.7622.6622.7322.73340,000
Aug 03, 202222.4222.5422.4122.5422.5481,900
Aug 02, 202222.5522.6622.4922.5222.52384,500
Aug 01, 202222.5722.7322.5222.6622.66378,100
Jul 29, 202222.4222.6122.3522.5922.59705,800
Jul 28, 202222.3922.5122.3522.5122.51168,300
Jul 27, 202222.1122.2422.0922.2222.22202,900
Jul 26, 202222.0322.0721.9021.9121.91171,600
Jul 25, 202222.1222.2522.1222.1822.18255,800
Jul 22, 202222.0222.0721.9922.0322.03169,200
Jul 21, 202221.7621.8121.7121.7921.79139,600
Jul 20, 202221.5521.6121.5121.6121.61187,000
Jul 19, 202221.5021.5921.5021.5721.57329,200
Jul 18, 202221.4921.5121.3821.4221.42134,300
Jul 15, 202221.3721.4221.3121.3921.39264,300
Jul 14, 202221.3221.3421.1721.3321.33253,900
Jul 13, 202221.1421.3021.1421.2721.27253,900
Jul 12, 202221.5121.6021.4921.5521.55413,200
Jul 11, 202221.5121.5121.3921.5021.50302,500
Jul 08, 202221.6021.6521.5421.6421.64411,900
Jul 07, 202221.5121.6421.5121.6221.62265,300
Jul 06, 202221.5121.5321.4221.5121.51294,900
Jul 05, 202221.7221.7221.6321.6921.69706,400
Jul 01, 202221.9322.0521.9222.0322.03655,400
Jun 30, 202221.8621.9621.8121.9521.95326,900
Jun 29, 202222.0922.0921.9622.0022.00204,000
Jun 28, 202222.0722.1221.9621.9621.96261,500
Jun 27, 202221.9121.9121.7521.8121.81377,400
Jun 24, 202221.7922.0121.7921.9921.99344,400
Jun 23, 202221.7021.7521.6321.7321.73373,500
Jun 22, 202221.7521.8021.7021.7621.76408,100
Jun 21, 202222.0622.1622.0622.1322.13293,900
Jun 17, 202221.9722.0021.8721.8921.89564,700
Jun 16, 202222.1722.2422.1222.1722.17438,600
Jun 15, 202222.0922.1621.9722.0822.08486,000
Jun 14, 202222.3322.3322.1822.2222.22518,500
Jun 13, 202222.0722.0921.9422.0122.01543,700
Jun 10, 202222.5722.5822.4422.4922.49440,100
Jun 09, 202222.9022.9022.7122.7522.75624,100
Jun 08, 202223.6423.6423.4823.5023.50755,300
Jun 07, 202223.6223.6523.5723.6123.61445,800
Jun 06, 202223.8223.9123.7223.7323.73342,900
Jun 03, 202223.7523.8023.6023.6223.62518,900
Jun 02, 202224.0324.0523.9024.0224.02607,800
Jun 01, 202224.1924.1923.9924.0224.02466,600
May 31, 202224.2224.2724.1524.1724.171,038,300
May 27, 202224.0424.0823.9724.0824.08476,400
May 26, 202223.7724.0423.7724.0424.04589,800
May 25, 202223.6123.7823.6123.7623.76378,600
May 24, 202223.7323.7823.6023.7123.71598,100
May 23, 202223.9324.0423.8623.9923.99441,000
May 20, 202223.9023.9623.7523.9223.92629,700
May 19, 202223.7924.0123.7923.9723.97651,900
May 18, 202223.9223.9823.6923.7423.74834,400
May 17, 202224.0624.0623.8723.9023.90477,200
May 16, 202223.8223.9023.7623.8623.86337,800
May 13, 202223.7323.8623.6623.8323.83495,400
May 12, 202223.6523.7323.5623.7023.70528,400
May 11, 202224.0224.0623.7423.7423.741,569,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement