Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.24
-0.18 (-0.74%)
Nov 20, 2024, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.2524.3024.1624.2424.24-0.74%202,646
Nov 19, 202424.2524.4524.2524.4224.420.21%291,106
Nov 18, 202424.2524.3724.2424.3724.370.91%391,707
Nov 15, 202424.1924.1924.0624.1524.150.04%300,793
Nov 14, 202424.1124.1724.0824.1424.14-1.31%285,789
Nov 13, 202424.4624.5124.4224.4624.46-264,939
Nov 12, 202424.5224.5224.4224.4624.46-0.69%350,601
Nov 11, 202424.6824.6824.6124.6324.63-1.16%444,030
Nov 8, 202425.0425.1024.8524.9224.92-0.99%302,160
Nov 7, 202425.0825.1725.0625.1725.170.32%223,871
Nov 6, 202425.0825.1525.0025.0925.09-0.87%257,076
Nov 5, 202425.3025.3525.2025.3125.311.04%462,470
Nov 4, 202425.0425.1825.0325.0525.051.09%624,700
Nov 1, 202424.8124.9324.7724.7824.780.57%381,605
Oct 31, 202424.7524.7524.5724.6424.64-0.88%462,355
Oct 30, 202424.8024.9024.7524.8624.86-0.64%248,437
Oct 29, 202425.0025.0424.9625.0225.020.08%810,736
Oct 28, 202425.0625.1624.9225.0025.00-0.87%690,927
Oct 25, 202425.4625.4625.1725.2225.22-0.75%196,423
Oct 24, 202425.4625.4625.3125.4125.41-0.12%371,929
Oct 23, 202425.6025.6025.3925.4425.44-1.36%595,783
Oct 22, 202425.7425.7925.6525.7925.790.04%196,724
Oct 21, 202425.7925.8725.7525.7825.78-0.54%180,289
Oct 18, 202425.8825.9425.8725.9225.920.50%337,109
Oct 17, 202425.8225.8525.7825.7925.790.35%265,662
Oct 16, 202425.7025.7125.6425.7025.70-0.31%315,534
Oct 15, 202425.8225.8225.7225.7825.78-0.39%251,659
Oct 14, 202425.7925.8825.7225.8825.88-0.08%104,254
Oct 11, 202425.8225.9125.7825.9025.90-0.19%256,060
Oct 10, 202425.8925.9625.8525.9525.950.08%298,552
Oct 9, 202425.9025.9325.8425.9325.930.08%502,735
Oct 8, 202425.8925.9325.8225.9125.910.35%318,229
Oct 7, 202426.0526.0525.7825.8225.82-1.00%467,834
Oct 4, 202426.0826.0825.9226.0826.08-0.61%1,077,179
Oct 3, 202426.2626.3126.2226.2426.24-1.09%680,990
Oct 2, 202426.5526.6026.4726.5326.53-1.56%618,690
Oct 1, 202426.9127.1026.8426.9526.95-0.37%1,250,583
Sep 30, 202427.1527.1527.0227.0527.05-0.73%541,324
Sep 27, 202427.3927.3927.2227.2527.25-0.69%253,502
Sep 26, 202427.4427.4927.3427.4427.440.59%395,330
Sep 25, 202427.2727.3427.2527.2827.28-0.22%478,554
Sep 24, 202427.1727.3527.1127.3427.341.90%435,684
Sep 23, 202426.8426.9226.8026.8326.83-0.41%293,035
Sep 20, 202426.9626.9626.8026.9426.940.75%522,872
Sep 19, 202426.7726.7826.6826.7426.741.21%351,955
Sep 18, 202426.4026.5926.3826.4226.420.30%262,213
Sep 17, 202426.3526.3926.2626.3426.341.11%445,885
Sep 16, 202426.0926.0925.9826.0526.050.46%287,473
Sep 13, 202425.8625.9825.8225.9325.931.89%364,505
Sep 12, 202425.3725.4525.3325.4525.45-0.27%495,369
Sep 11, 202425.4825.5225.2725.5225.52-0.08%333,298
Sep 10, 202425.5925.6025.4825.5425.540.87%472,091
Sep 9, 202425.2925.3525.2025.3225.320.16%409,779
Sep 6, 202425.4425.4525.2425.2825.28-0.94%572,781
Sep 5, 202425.5925.6925.5225.5225.52-0.51%378,701
Sep 4, 202425.5125.6925.4125.6525.650.83%409,145
Sep 3, 202425.5025.5025.4025.4425.44-1.85%500,433
Aug 30, 202425.9725.9725.8525.9225.921.65%365,794
Aug 29, 202425.5225.5925.4825.5025.50-1.09%429,442
Aug 28, 202425.8325.8425.7525.7825.781.42%486,147
Aug 27, 202425.3425.4625.2725.4225.421.03%195,372
Aug 26, 202425.1825.2425.1325.1625.160.04%237,706
Aug 23, 202425.0025.1524.9725.1525.150.88%334,765
Aug 22, 202425.1025.1424.9224.9324.93-0.24%339,950
Aug 21, 202424.9425.0324.9024.9924.99-0.20%228,495
Aug 20, 202425.0325.0724.9925.0425.04-0.32%194,931
Aug 19, 202424.8025.1524.8025.1225.122.95%467,332
Aug 16, 202424.3124.4224.3124.4024.400.70%391,484
Aug 15, 202424.4424.4424.2324.2324.23-0.45%153,440
Aug 14, 202424.3324.3624.2724.3424.340.62%224,321
Aug 13, 202424.1124.2024.1124.1924.190.79%302,788
Aug 12, 202424.0524.1023.9924.0024.000.50%444,278
Aug 9, 202423.8523.9323.8223.8823.880.76%236,475
Aug 8, 202423.6323.7623.5923.7023.701.67%593,643
Aug 7, 202423.5623.5823.3123.3123.31-0.09%590,582
Aug 6, 202423.2123.4823.2123.3323.331.57%673,015
Aug 5, 202422.6923.1922.5622.9722.97-4.61%943,591
Aug 2, 202423.9524.1023.8824.0824.081.69%1,014,407
Aug 1, 202423.7323.8023.6223.6823.68-0.08%396,664
Jul 31, 202423.7123.7523.6623.7023.701.76%352,896
Jul 30, 202423.3323.3323.2323.2923.29-0.09%202,396
Jul 29, 202423.3623.3623.2823.3123.310.73%155,660
Jul 26, 202423.1423.1923.1123.1423.140.43%406,623
Jul 25, 202423.0523.1623.0423.0423.04-0.13%249,830
Jul 24, 202423.1723.1723.0723.0723.07-0.82%264,007
Jul 23, 202423.2923.3323.2623.2623.260.61%318,423
Jul 22, 202423.1823.1823.1123.1223.12-0.69%287,581
Jul 19, 202423.3423.3423.2823.2823.28-0.04%192,024
Jul 18, 202423.4823.4823.2923.2923.29-0.64%225,059
Jul 17, 202423.4523.5223.4123.4423.440.56%507,063
Jul 16, 202423.2623.3223.2623.3123.310.09%110,367
Jul 15, 202423.3023.3323.2623.2923.29-0.13%229,297
Jul 12, 202423.2523.4023.2523.3223.320.65%227,535
Jul 11, 202423.2023.2023.1223.1723.170.48%254,162
Jul 10, 202423.0023.0622.9723.0623.060.87%182,724
Jul 9, 202422.8422.8922.8122.8622.86-0.26%247,038
Jul 8, 202422.9022.9622.9022.9222.92-0.04%290,171
Jul 5, 202422.8922.9322.8122.9322.93-0.04%202,431
Jul 3, 202422.8122.9422.8122.9422.941.55%178,999
Jul 2, 202422.4622.6022.4622.5922.590.36%161,646