Skip to main content
logo
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
27.36
-0.21 (-0.76%)
Dec 31, 2025, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202527.5227.5427.3627.3627.36-0.76%158,899
Dec 30, 202527.6227.6227.5427.5727.570.15%106,732
Dec 29, 202527.5927.6027.5127.5327.53-0.40%165,794
Dec 26, 202527.5227.6427.5227.6427.64-0.18%73,686
Dec 24, 202527.6427.6927.6227.6927.690.58%44,993
Dec 23, 202527.4327.5627.4327.5327.530.44%147,819
Dec 22, 202527.3027.4227.2527.4127.410.77%189,306
Dec 19, 202527.2127.2227.1527.2027.201.19%106,216
Dec 18, 202526.9126.9226.8026.8826.881.05%205,561
Dec 17, 202526.7226.7226.5826.6026.60-0.71%196,842
Dec 16, 202526.7826.8626.7126.7926.79-1.11%249,410
Dec 15, 202527.1727.1927.0627.0926.660.41%186,457
Dec 12, 202527.0127.0826.9526.9826.560.41%192,495
Dec 11, 202526.7226.8726.7026.8726.451.32%349,405
Dec 10, 202526.3326.5326.3326.5226.100.57%136,139
Dec 9, 202526.3326.4326.3126.3725.960.19%548,892
Dec 8, 202526.4026.4226.2626.3225.91-1.20%422,071
Dec 5, 202526.7426.7426.5626.6426.220.19%181,893
Dec 4, 202526.6426.6426.4926.5926.17-0.52%319,409
Dec 3, 202526.6326.7626.6126.7326.310.22%180,549
Dec 2, 202526.6126.7226.6126.6726.250.26%194,644
Dec 1, 202526.5026.7226.5026.6026.180.64%591,897
Nov 28, 202526.2826.4626.2826.4326.01-0.79%262,278
Nov 26, 202526.5526.6726.5026.6426.220.57%162,392
Nov 25, 202526.3426.5126.2926.4926.070.08%396,336
Nov 24, 202526.3226.4726.3226.4726.050.68%767,585
Nov 21, 202526.1426.3726.1426.2925.880.92%415,500
Nov 20, 202526.3926.4426.0426.0525.64-1.06%526,886
Nov 19, 202526.2826.4226.2826.3325.920.65%266,337
Nov 18, 202526.1026.1626.0326.1625.75-0.27%139,836
Nov 17, 202526.3126.3526.1826.2325.82-0.83%385,919
Nov 14, 202526.4126.5126.4026.4526.03-0.19%236,610
Nov 13, 202526.6626.6626.4826.5026.08-0.11%179,305
Nov 12, 202526.6526.6526.4926.5326.11-0.93%262,509
Nov 11, 202526.6826.8126.6826.7826.361.17%127,060
Nov 10, 202526.4426.5026.4326.4726.050.91%301,561
Nov 7, 202526.1526.2326.0926.2325.820.85%119,401
Nov 6, 202526.1626.1626.0126.0125.60-0.73%174,470
Nov 5, 202526.1126.2026.0226.2025.790.85%273,361
Nov 4, 202525.9926.0725.8925.9825.57-0.31%144,780
Nov 3, 202526.0726.1426.0226.0625.650.81%186,440
Oct 31, 202525.9225.9825.8025.8525.44-0.12%223,845
Oct 30, 202525.8725.9125.7925.8825.47-0.12%266,450
Oct 29, 202525.9425.9925.8725.9125.50-0.38%190,397
Oct 28, 202525.9126.0125.8726.0125.600.19%165,899
Oct 27, 202525.8525.9625.8525.9625.551.05%480,943
Oct 24, 202525.7525.7525.6425.6925.290.16%268,508
Oct 23, 202525.5625.6825.5425.6525.250.71%140,058
Oct 22, 202525.4625.5125.4125.4725.07-1.05%456,330
Oct 21, 202525.7125.7625.6325.7425.34-0.31%115,486