Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.23
-0.05 (-0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3224.4024.1524.2324.23-0.21%659,831
Feb 20, 202524.1324.2824.1224.2824.280.66%345,409
Feb 19, 202524.0224.1324.0024.1224.120.21%238,588
Feb 18, 202524.1124.1624.0324.0724.07-1.47%228,201
Feb 14, 202524.3224.4424.3224.4324.430.37%257,993
Feb 13, 202524.1424.3824.0724.3424.341.12%352,945
Feb 12, 202523.9624.1223.9624.0724.070.38%123,512
Feb 11, 202523.9924.0723.9323.9823.98-0.46%137,341
Feb 10, 202524.0024.1023.9324.0924.090.50%256,316
Feb 7, 202524.0624.2023.9123.9723.97-0.29%173,694
Feb 6, 202524.1224.1223.9624.0424.040.08%453,862
Feb 5, 202523.9924.0223.9324.0224.021.26%190,178
Feb 4, 202523.6423.7723.6423.7223.721.50%168,057
Feb 3, 202523.2323.4223.2023.3723.37-0.21%652,716
Jan 31, 202523.5023.5323.3723.4223.42-2.21%582,128
Jan 30, 202523.8824.0023.8523.9523.950.80%299,140
Jan 29, 202523.7623.8823.7623.7623.76-0.25%398,493
Jan 28, 202523.8723.8723.6523.8223.82-0.83%240,989
Jan 27, 202523.9824.0323.9324.0224.02-0.21%286,659
Jan 24, 202524.0624.1124.0424.0724.070.96%270,349
Jan 23, 202523.8823.8923.8023.8423.84-0.67%227,532
Jan 22, 202524.0024.0523.9524.0024.000.80%170,742
Jan 21, 202523.7023.8123.6723.8123.811.58%419,459
Jan 17, 202523.3923.5023.3723.4423.440.95%448,649
Jan 16, 202523.1723.2423.1123.2223.22-0.68%364,040
Jan 15, 202523.4123.4423.3423.3823.38-0.55%628,318
Jan 14, 202523.5023.5523.4523.5123.51-0.30%200,385
Jan 13, 202523.6223.6323.5323.5823.58-0.30%312,674
Jan 10, 202523.8323.8323.5723.6523.65-1.38%452,077
Jan 8, 202524.0524.1123.9423.9823.98-1.19%623,070
Jan 7, 202524.2524.4524.2524.2724.270.12%184,639
Jan 6, 202524.2724.2824.2024.2424.24-0.41%304,654
Jan 3, 202524.3224.3524.2124.3424.340.04%234,667
Jan 2, 202524.4524.5024.2824.3324.33-0.82%581,233
Dec 31, 202424.6424.6824.5124.5324.53-191,859
Dec 30, 202424.3624.5324.3624.5324.530.90%250,082
Dec 27, 202424.3124.3924.2624.3124.310.54%169,091
Dec 26, 202424.1324.1824.0824.1824.181.26%116,200
Dec 24, 202423.6423.8923.6423.8823.881.02%68,799
Dec 23, 202423.6923.8023.6423.6423.64-0.42%349,418
Dec 20, 202423.7323.8923.7223.7423.740.17%738,334
Dec 19, 202423.6823.8023.6723.7023.700.38%315,480
Dec 18, 202423.9423.9723.5623.6123.61-1.71%612,563
Dec 17, 202423.9324.0223.8124.0224.02-2.95%235,862
Dec 16, 202424.8024.8224.6624.7524.29-0.08%215,402
Dec 13, 202424.7724.8024.6924.7724.310.53%130,239
Dec 12, 202424.6724.6724.6424.6424.19-0.81%132,770
Dec 11, 202424.8824.8824.7424.8424.38-0.16%162,385
Dec 10, 202424.9024.9224.8224.8824.42-0.16%202,394
Dec 9, 202425.0325.0324.9024.9224.46-0.32%185,201
Dec 6, 202425.0325.0324.9425.0024.540.24%170,735
Dec 5, 202424.9125.0124.9124.9424.480.61%237,544
Dec 4, 202424.7424.8024.7024.7924.331.14%271,025
Dec 3, 202424.4824.5424.3824.5124.060.20%501,961
Dec 2, 202424.4024.5024.3524.4624.01-0.61%370,282
Nov 29, 202424.4624.6424.4624.6124.16-0.24%256,364
Nov 27, 202424.7024.7124.5824.6724.220.82%222,502
Nov 26, 202424.5224.5524.3924.4724.02-0.29%144,419
Nov 25, 202424.5624.6224.4724.5424.090.95%185,438
Nov 22, 202424.2324.3324.2124.3123.860.12%628,715
Nov 21, 202424.2524.2824.1624.2823.830.17%325,385
Nov 20, 202424.2524.3024.1624.2423.79-0.74%202,646
Nov 19, 202424.2524.4524.2524.4223.970.21%291,106
Nov 18, 202424.2524.3724.2424.3723.920.91%391,707
Nov 15, 202424.1924.1924.0624.1523.710.04%300,793
Nov 14, 202424.1124.1724.0824.1423.70-1.31%285,789
Nov 13, 202424.4624.5124.4224.4624.01-264,939
Nov 12, 202424.5224.5224.4224.4624.01-0.69%350,601
Nov 11, 202424.6824.6824.6124.6324.18-1.16%444,030
Nov 8, 202425.0425.1024.8524.9224.46-0.99%302,160
Nov 7, 202425.0825.1725.0625.1724.710.32%223,871
Nov 6, 202425.0825.1525.0025.0924.63-0.87%257,076
Nov 5, 202425.3025.3525.2025.3124.841.04%462,470
Nov 4, 202425.0425.1825.0325.0524.591.09%624,700
Nov 1, 202424.8124.9324.7724.7824.320.57%381,605
Oct 31, 202424.7524.7524.5724.6424.19-0.88%462,355
Oct 30, 202424.8024.9024.7524.8624.40-0.64%248,437
Oct 29, 202425.0025.0424.9625.0224.560.08%810,736
Oct 28, 202425.0625.1624.9225.0024.54-0.87%690,927
Oct 25, 202425.4625.4625.1725.2224.76-0.75%196,423
Oct 24, 202425.4625.4625.3125.4124.94-0.12%371,929
Oct 23, 202425.6025.6025.3925.4424.97-1.36%595,783
Oct 22, 202425.7425.7925.6525.7925.320.04%196,724
Oct 21, 202425.7925.8725.7525.7825.31-0.54%180,289
Oct 18, 202425.8825.9425.8725.9225.440.50%337,109
Oct 17, 202425.8225.8525.7825.7925.320.35%265,662
Oct 16, 202425.7025.7125.6425.7025.23-0.31%315,534
Oct 15, 202425.8225.8225.7225.7825.31-0.39%251,659
Oct 14, 202425.7925.8825.7225.8825.40-0.08%104,254
Oct 11, 202425.8225.9125.7825.9025.42-0.19%256,060
Oct 10, 202425.8925.9625.8525.9525.470.08%298,552
Oct 9, 202425.9025.9325.8425.9325.450.08%502,735
Oct 8, 202425.8925.9325.8225.9125.430.35%318,229
Oct 7, 202426.0526.0525.7825.8225.34-1.00%467,834
Oct 4, 202426.0826.0825.9226.0825.60-0.61%1,077,179
Oct 3, 202426.2626.3126.2226.2425.76-1.09%680,990
Oct 2, 202426.5526.6026.4726.5326.04-1.56%618,690
Oct 1, 202426.9127.1026.8426.9526.45-0.37%1,250,583
Sep 30, 202427.1527.1527.0227.0526.55-0.73%541,324
Sep 27, 202427.3927.3927.2227.2526.75-0.69%253,502