EWM - iShares MSCI Malaysia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.1832.2032.0732.1432.14213,700
Oct 19, 201732.1332.1632.0432.1332.13562,000
Oct 18, 201732.3132.4032.2532.2832.28471,700
Oct 17, 201732.3432.3732.1732.2432.24404,800
Oct 16, 201732.4332.5032.3932.4232.42144,000
Oct 13, 201732.3532.5432.3532.4832.48353,200
Oct 12, 201732.3832.4032.3032.3232.32412,600
Oct 11, 201732.4132.4932.3532.4832.48527,600
Oct 10, 201732.4332.5432.4232.5232.52527,300
Oct 09, 201732.3232.3632.2532.3432.34178,000
Oct 06, 201732.2132.3632.1032.2232.22310,600
Oct 05, 201732.2732.4232.2332.3732.37389,800
Oct 04, 201732.2832.3532.2032.3232.32756,800
Oct 03, 201732.2332.3532.1332.3032.30334,800
Oct 02, 201732.1632.2732.1332.1432.14551,700
Sep 29, 201732.2732.4532.2532.3932.39764,100
Sep 28, 201732.0632.2231.9832.1832.18524,500
Sep 27, 201732.3532.3732.1232.2932.29450,500
Sep 26, 201732.4032.5432.3532.4332.43299,600
Sep 25, 201732.6132.6332.4032.5032.50456,200
Sep 22, 201732.6432.6532.5632.6332.63390,000
Sep 21, 201732.6832.7232.5432.6732.67267,700
Sep 20, 201732.7932.8532.4232.6832.68518,000
Sep 19, 201732.8032.8632.6732.8132.81663,300
Sep 18, 201732.9332.9832.8432.8832.88517,300
Sep 15, 201732.8632.9932.8332.9832.98269,000
Sep 14, 201732.6332.6832.5532.6832.68255,900
Sep 13, 201732.9032.9532.8132.8432.84361,200
Sep 12, 201732.9632.9932.8732.9232.92272,100
Sep 11, 201732.8132.9932.8132.9632.96295,600
Sep 08, 201732.8532.9032.6432.6532.65463,200
Sep 07, 201732.8032.9232.5832.8132.81540,300
Sep 06, 201732.3432.4832.2632.4232.42324,900
Sep 05, 201732.0232.0931.8531.9731.97500,200
Sep 01, 201732.0032.1531.9732.1432.14337,000
Aug 31, 201731.9232.0431.8431.9431.94382,000
Aug 30, 201731.9932.0131.8531.9231.92210,300
Aug 29, 201731.9032.0331.8932.0132.01329,700
Aug 28, 201732.0532.1231.9932.0732.07222,300
Aug 25, 201732.0232.2131.9832.0432.04794,300
Aug 24, 201732.0232.1532.0232.1032.10419,800
Aug 23, 201731.9232.0931.8932.0632.06210,800
Aug 22, 201731.9732.1031.8932.0532.05350,900
Aug 21, 201731.9131.9631.8131.8831.88385,400
Aug 18, 201731.8131.9831.7131.9131.91600,000
Aug 17, 201731.8231.8531.5631.5731.57384,100
Aug 16, 201731.7731.8931.7531.8831.88249,800
Aug 15, 201731.8531.8531.6931.7031.70345,600
Aug 14, 201731.8231.9131.7131.8331.83494,700
Aug 11, 201731.6331.8531.4631.7031.70669,000
Aug 10, 201731.8931.8931.5031.5331.53913,400
Aug 09, 201731.9332.0031.8031.9231.92497,900
Aug 08, 201732.1232.2432.0832.1132.11445,200
Aug 07, 201732.0132.1032.0132.0932.09206,600
Aug 04, 201731.9432.0431.8332.0032.00284,000
Aug 03, 201731.9231.9331.8331.9031.90389,400
Aug 02, 201731.8731.9231.7431.8431.84389,000
Aug 01, 201731.7531.7831.6831.7231.72472,100
Jul 31, 201731.7731.7731.6131.6931.69714,900
Jul 28, 201731.8631.8831.7331.8531.85387,800
Jul 27, 201731.9931.9931.6631.8031.80853,400
Jul 26, 201731.8732.0031.7931.9531.95399,500
Jul 25, 201731.8531.9731.8031.8131.81371,100
Jul 24, 201731.7831.8731.7131.7831.78296,500
Jul 21, 201731.6531.7031.6031.6531.65311,600
Jul 20, 201731.6631.7031.6131.6931.69218,500
Jul 19, 201731.7531.8031.6531.7131.71246,200
Jul 18, 201731.5531.6531.4631.6531.65371,500
Jul 17, 201731.6831.6931.5531.6131.61545,700
Jul 14, 201731.6931.8331.6831.8231.82516,900
Jul 13, 201731.5831.6431.5131.6131.61613,700
Jul 12, 201731.7431.8631.7031.7531.75921,500
Jul 11, 201731.5031.5331.3731.4931.49305,100
Jul 10, 201731.4331.6031.4131.5231.52501,900
Jul 07, 201731.5031.5131.3731.4531.45513,000
Jul 06, 201731.7131.7731.5131.5631.56638,200
Jul 05, 201731.7331.8031.5731.7631.76739,600
Jul 03, 201731.7331.9031.7131.7631.76400,100
Jun 30, 201731.7231.7931.6931.7131.71605,600
Jun 29, 201731.6731.7631.3931.5531.551,323,200
Jun 28, 201731.8531.9531.7931.8831.88516,800
Jun 27, 201732.0432.0731.8831.8831.88533,200
Jun 26, 201732.1232.2332.0832.1432.14931,000
Jun 23, 201731.9732.0831.9332.0332.03353,000
Jun 22, 201731.9032.0531.8831.9131.91452,200
Jun 21, 201731.9432.0231.8231.8731.87515,100
Jun 20, 201732.3832.3831.7731.9031.90981,900
Jun 20, 20170.351 Dividend
Jun 19, 201732.7632.7932.6532.7432.39641,500
Jun 16, 201732.6932.8332.4832.8232.47652,500
Jun 15, 201732.6532.8032.5832.8032.45646,100
Jun 14, 201732.9933.1432.8232.9032.55814,200
Jun 13, 201732.7832.8432.7232.8132.46398,600
Jun 12, 201732.5732.7932.5032.7732.42520,400
Jun 09, 201732.7532.8532.6132.7432.39625,100
Jun 08, 201732.6932.8232.6432.8132.46386,400
Jun 07, 201732.7132.7432.5232.6832.33390,100
Jun 06, 201732.6232.7932.5832.7232.37613,600
Jun 05, 201732.4532.7432.4532.6932.34289,200
Jun 02, 201732.3532.5532.3232.5132.16580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...