Skip to main content
logo
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
23.93
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202523.9424.0023.9323.9323.93-108,194
Jul 17, 202523.8223.9323.7923.9323.930.93%87,338
Jul 16, 202523.7823.7823.5723.7123.71-0.38%276,886
Jul 15, 202523.9523.9523.7823.8023.80-1.20%56,409
Jul 14, 202524.0724.0924.0224.0924.090.04%171,988
Jul 11, 202524.0924.1124.0424.0824.08-0.12%114,628
Jul 10, 202524.1224.1624.0424.1124.110.54%144,616
Jul 9, 202523.9124.0023.8823.9823.980.13%220,491
Jul 8, 202523.9824.0123.9523.9523.950.08%81,963
Jul 7, 202524.1624.1623.8623.9323.93-1.97%636,507
Jul 3, 202524.3624.4624.3524.4124.41-75,641
Jul 2, 202524.3424.4724.3424.4124.410.12%255,792
Jul 1, 202524.5024.5024.3624.3824.380.16%139,680
Jun 30, 202524.0824.3424.0824.3424.341.12%184,175
Jun 27, 202524.0724.1124.0324.0724.07-171,775
Jun 26, 202523.9824.0823.9724.0724.071.05%134,482
Jun 25, 202523.8423.8423.7023.8223.820.21%149,122
Jun 24, 202523.6923.7823.6423.7723.771.02%106,583
Jun 23, 202523.4023.5423.3423.5323.530.51%320,616
Jun 20, 202523.5523.5523.3723.4123.41-0.76%196,052
Jun 18, 202523.5423.6223.5123.5923.590.25%243,676
Jun 17, 202523.6523.6923.5223.5323.53-1.67%272,669
Jun 16, 202523.9023.9623.8623.9323.93-1.36%446,450
Jun 13, 202524.2824.2824.1524.2623.76-1.14%169,776
Jun 12, 202524.5124.5424.5124.5424.030.37%163,532
Jun 11, 202524.4124.4524.3824.4523.940.70%319,249
Jun 10, 202524.3024.3124.2524.2823.78-0.16%236,487
Jun 9, 202524.2524.3524.2524.3223.820.29%94,067
Jun 6, 202524.2624.3324.2124.2523.75-0.25%202,081
Jun 5, 202524.4924.5224.2924.3123.810.70%275,615
Jun 4, 202524.1724.1824.1024.1423.640.21%236,024
Jun 3, 202524.1724.1724.0424.0923.59-0.25%122,386
Jun 2, 202524.0524.1624.0524.1523.650.79%111,610
May 30, 202524.1124.1123.8723.9623.46-1.40%444,750
May 29, 202524.4024.4024.1824.3023.80-0.69%115,950
May 28, 202524.4324.5024.4324.4723.96-0.20%109,174
May 27, 202524.5824.5824.2924.5224.01-0.24%171,950
May 23, 202524.3724.6024.3724.5824.071.40%331,806
May 22, 202524.2524.3024.1824.2423.74-1.02%198,806
May 21, 202524.6324.6624.4724.4923.98-0.04%196,321
May 20, 202524.4924.5524.4024.5023.99-0.77%119,975
May 19, 202524.5724.7124.5124.6924.18-0.72%186,620
May 16, 202525.0525.0524.7724.8724.35-0.84%127,601
May 15, 202525.0025.0825.0025.0824.560.04%112,683
May 14, 202524.9325.0924.9325.0724.550.80%237,974
May 13, 202524.8424.9224.7824.8724.351.51%134,226
May 12, 202524.5024.6224.3124.5023.990.20%232,722
May 9, 202524.2924.4624.2924.4523.940.58%129,165
May 8, 202524.5124.5124.2624.3123.81-1.50%710,334
May 7, 202524.7224.8024.6424.6824.170.16%160,495