iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
23.00
-0.55 (-2.34%)
At close: Mar 28, 2025, 4:00 PM
23.01
+0.01 (0.06%)
Pre-market: Mar 31, 2025, 7:14 AM EDT
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.24 | 23.24 | 22.99 | 23.00 | 23.00 | -2.34% | 301,729 |
| Mar 27, 2025 | 23.45 | 23.59 | 23.45 | 23.55 | 23.55 | 1.46% | 756,721 |
| Mar 26, 2025 | 23.25 | 23.28 | 23.18 | 23.21 | 23.21 | 0.17% | 231,407 |
| Mar 25, 2025 | 23.13 | 23.19 | 23.12 | 23.17 | 23.17 | 0.74% | 265,665 |
| Mar 24, 2025 | 22.98 | 23.01 | 22.93 | 23.00 | 23.00 | -0.65% | 171,272 |
| Mar 21, 2025 | 23.07 | 23.15 | 23.03 | 23.15 | 23.15 | 0.92% | 381,122 |
| Mar 20, 2025 | 22.97 | 22.97 | 22.87 | 22.94 | 22.94 | -1.63% | 291,727 |
| Mar 19, 2025 | 23.25 | 23.39 | 23.21 | 23.32 | 23.32 | -0.30% | 287,732 |
| Mar 18, 2025 | 23.42 | 23.46 | 23.34 | 23.39 | 23.39 | -0.21% | 278,215 |
| Mar 17, 2025 | 23.40 | 23.49 | 23.39 | 23.44 | 23.44 | 0.99% | 202,582 |
| Mar 14, 2025 | 23.10 | 23.24 | 23.07 | 23.21 | 23.21 | 1.31% | 406,140 |
| Mar 13, 2025 | 22.97 | 22.99 | 22.76 | 22.91 | 22.91 | 1.69% | 283,765 |
| Mar 12, 2025 | 22.67 | 22.67 | 22.48 | 22.53 | 22.53 | -2.47% | 878,258 |
| Mar 11, 2025 | 23.02 | 23.15 | 23.00 | 23.10 | 23.10 | -0.09% | 287,097 |
| Mar 10, 2025 | 23.23 | 23.23 | 23.07 | 23.12 | 23.12 | -0.73% | 331,102 |
| Mar 7, 2025 | 23.30 | 23.39 | 23.22 | 23.29 | 23.29 | -0.56% | 544,443 |
| Mar 6, 2025 | 23.45 | 23.53 | 23.39 | 23.42 | 23.42 | -1.31% | 178,695 |
| Mar 5, 2025 | 23.50 | 23.75 | 23.45 | 23.73 | 23.73 | 2.15% | 357,887 |
| Mar 4, 2025 | 23.28 | 23.32 | 23.14 | 23.23 | 23.23 | -0.73% | 464,080 |
| Mar 3, 2025 | 23.58 | 23.66 | 23.37 | 23.40 | 23.40 | -1.14% | 516,641 |
| Feb 28, 2025 | 23.59 | 23.68 | 23.47 | 23.67 | 23.67 | -0.38% | 410,509 |
| Feb 27, 2025 | 23.94 | 23.97 | 23.74 | 23.76 | 23.76 | -1.66% | 319,441 |
| Feb 26, 2025 | 24.14 | 24.23 | 24.05 | 24.16 | 24.16 | 0.83% | 202,186 |
| Feb 25, 2025 | 23.99 | 24.02 | 23.93 | 23.96 | 23.96 | -1.16% | 318,134 |
| Feb 24, 2025 | 24.19 | 24.28 | 24.16 | 24.24 | 24.24 | 0.04% | 313,146 |
| Feb 21, 2025 | 24.32 | 24.40 | 24.15 | 24.23 | 24.23 | -0.21% | 659,831 |
| Feb 20, 2025 | 24.13 | 24.28 | 24.12 | 24.28 | 24.28 | 0.66% | 345,409 |
| Feb 19, 2025 | 24.02 | 24.13 | 24.00 | 24.12 | 24.12 | 0.21% | 238,588 |
| Feb 18, 2025 | 24.11 | 24.16 | 24.03 | 24.07 | 24.07 | -1.47% | 228,201 |
| Feb 14, 2025 | 24.32 | 24.44 | 24.32 | 24.43 | 24.43 | 0.37% | 257,993 |
| Feb 13, 2025 | 24.14 | 24.38 | 24.07 | 24.34 | 24.34 | 1.12% | 352,945 |
| Feb 12, 2025 | 23.96 | 24.12 | 23.96 | 24.07 | 24.07 | 0.38% | 123,512 |
| Feb 11, 2025 | 23.99 | 24.07 | 23.93 | 23.98 | 23.98 | -0.46% | 137,341 |
| Feb 10, 2025 | 24.00 | 24.10 | 23.93 | 24.09 | 24.09 | 0.50% | 256,316 |
| Feb 7, 2025 | 24.06 | 24.20 | 23.91 | 23.97 | 23.97 | -0.29% | 173,694 |
| Feb 6, 2025 | 24.12 | 24.12 | 23.96 | 24.04 | 24.04 | 0.08% | 453,862 |
| Feb 5, 2025 | 23.99 | 24.02 | 23.93 | 24.02 | 24.02 | 1.26% | 190,178 |
| Feb 4, 2025 | 23.64 | 23.77 | 23.64 | 23.72 | 23.72 | 1.50% | 168,057 |
| Feb 3, 2025 | 23.23 | 23.42 | 23.20 | 23.37 | 23.37 | -0.21% | 652,716 |
| Jan 31, 2025 | 23.50 | 23.53 | 23.37 | 23.42 | 23.42 | -2.21% | 582,128 |
| Jan 30, 2025 | 23.88 | 24.00 | 23.85 | 23.95 | 23.95 | 0.80% | 299,140 |
| Jan 29, 2025 | 23.76 | 23.88 | 23.76 | 23.76 | 23.76 | -0.25% | 398,493 |
| Jan 28, 2025 | 23.87 | 23.87 | 23.65 | 23.82 | 23.82 | -0.83% | 240,989 |
| Jan 27, 2025 | 23.98 | 24.03 | 23.93 | 24.02 | 24.02 | -0.21% | 286,659 |
| Jan 24, 2025 | 24.06 | 24.11 | 24.04 | 24.07 | 24.07 | 0.96% | 270,349 |
| Jan 23, 2025 | 23.88 | 23.89 | 23.80 | 23.84 | 23.84 | -0.67% | 227,532 |
| Jan 22, 2025 | 24.00 | 24.05 | 23.95 | 24.00 | 24.00 | 0.80% | 170,742 |
| Jan 21, 2025 | 23.70 | 23.81 | 23.67 | 23.81 | 23.81 | 1.58% | 419,459 |
| Jan 17, 2025 | 23.39 | 23.50 | 23.37 | 23.44 | 23.44 | 0.95% | 448,649 |
| Jan 16, 2025 | 23.17 | 23.24 | 23.11 | 23.22 | 23.22 | -0.68% | 364,040 |