iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.31
+0.17 (0.70%)
Jun 5, 2025, 4:00 PM - Market closed
EWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 24.49 | 24.52 | 24.29 | 24.31 | 24.31 | 0.70% | 275,615 |
Jun 4, 2025 | 24.17 | 24.18 | 24.10 | 24.14 | 24.14 | 0.21% | 236,024 |
Jun 3, 2025 | 24.17 | 24.17 | 24.04 | 24.09 | 24.09 | -0.25% | 122,386 |
Jun 2, 2025 | 24.05 | 24.16 | 24.05 | 24.15 | 24.15 | 0.79% | 111,610 |
May 30, 2025 | 24.11 | 24.11 | 23.87 | 23.96 | 23.96 | -1.40% | 444,750 |
May 29, 2025 | 24.40 | 24.40 | 24.18 | 24.30 | 24.30 | -0.69% | 115,950 |
May 28, 2025 | 24.43 | 24.50 | 24.43 | 24.47 | 24.47 | -0.20% | 109,174 |
May 27, 2025 | 24.58 | 24.58 | 24.29 | 24.52 | 24.52 | -0.24% | 171,950 |
May 23, 2025 | 24.37 | 24.60 | 24.37 | 24.58 | 24.58 | 1.40% | 331,806 |
May 22, 2025 | 24.25 | 24.30 | 24.18 | 24.24 | 24.24 | -1.02% | 198,806 |
May 21, 2025 | 24.63 | 24.66 | 24.47 | 24.49 | 24.49 | -0.04% | 196,321 |
May 20, 2025 | 24.49 | 24.55 | 24.40 | 24.50 | 24.50 | -0.77% | 119,975 |
May 19, 2025 | 24.57 | 24.71 | 24.51 | 24.69 | 24.69 | -0.72% | 186,620 |
May 16, 2025 | 25.05 | 25.05 | 24.77 | 24.87 | 24.87 | -0.84% | 127,601 |
May 15, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | 0.04% | 112,683 |
May 14, 2025 | 24.93 | 25.09 | 24.93 | 25.07 | 25.07 | 0.80% | 237,974 |
May 13, 2025 | 24.84 | 24.92 | 24.78 | 24.87 | 24.87 | 1.51% | 134,226 |
May 12, 2025 | 24.50 | 24.62 | 24.31 | 24.50 | 24.50 | 0.20% | 232,722 |
May 9, 2025 | 24.29 | 24.46 | 24.29 | 24.45 | 24.45 | 0.58% | 129,165 |
May 8, 2025 | 24.51 | 24.51 | 24.26 | 24.31 | 24.31 | -1.50% | 710,334 |
May 7, 2025 | 24.72 | 24.80 | 24.64 | 24.68 | 24.68 | 0.16% | 160,495 |
May 6, 2025 | 24.52 | 24.67 | 24.52 | 24.64 | 24.64 | -0.88% | 111,513 |
May 5, 2025 | 24.90 | 24.92 | 24.83 | 24.86 | 24.86 | 0.04% | 148,812 |
May 2, 2025 | 24.64 | 24.93 | 24.64 | 24.85 | 24.85 | 3.03% | 495,884 |
May 1, 2025 | 24.21 | 24.21 | 24.08 | 24.12 | 24.12 | -0.21% | 112,431 |
Apr 30, 2025 | 24.01 | 24.17 | 23.91 | 24.17 | 24.17 | 1.98% | 161,256 |
Apr 29, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.70 | -0.04% | 227,909 |
Apr 28, 2025 | 23.64 | 23.71 | 23.61 | 23.71 | 23.71 | 1.20% | 151,941 |
Apr 25, 2025 | 23.29 | 23.44 | 23.28 | 23.43 | 23.43 | - | 223,220 |
Apr 24, 2025 | 23.20 | 23.45 | 23.20 | 23.43 | 23.43 | 1.56% | 267,350 |
Apr 23, 2025 | 23.20 | 23.24 | 23.04 | 23.07 | 23.07 | 0.70% | 271,375 |
Apr 22, 2025 | 22.98 | 23.02 | 22.89 | 22.91 | 22.91 | -0.56% | 249,641 |
Apr 21, 2025 | 23.02 | 23.23 | 22.98 | 23.04 | 23.04 | 1.19% | 333,145 |
Apr 17, 2025 | 22.68 | 22.89 | 22.68 | 22.77 | 22.77 | 1.47% | 340,566 |
Apr 16, 2025 | 22.72 | 22.72 | 22.35 | 22.44 | 22.44 | -0.84% | 281,690 |
Apr 15, 2025 | 22.68 | 22.77 | 22.59 | 22.63 | 22.63 | -0.09% | 203,674 |
Apr 14, 2025 | 22.73 | 22.73 | 22.56 | 22.65 | 22.65 | 0.85% | 208,522 |
Apr 11, 2025 | 22.31 | 22.59 | 22.25 | 22.46 | 22.46 | 1.86% | 487,734 |
Apr 10, 2025 | 22.04 | 22.19 | 21.83 | 22.05 | 22.05 | -0.41% | 964,008 |
Apr 9, 2025 | 20.85 | 22.27 | 20.80 | 22.14 | 22.14 | 4.43% | 1,134,129 |
Apr 8, 2025 | 22.01 | 22.01 | 21.10 | 21.20 | 21.20 | -2.53% | 1,323,107 |
Apr 7, 2025 | 21.20 | 22.01 | 21.20 | 21.75 | 21.75 | -0.73% | 1,014,085 |
Apr 4, 2025 | 22.66 | 22.66 | 21.85 | 21.91 | 21.91 | -4.78% | 809,980 |
Apr 3, 2025 | 23.05 | 23.13 | 22.99 | 23.01 | 23.01 | -1.33% | 357,608 |
Apr 2, 2025 | 23.21 | 23.32 | 23.20 | 23.32 | 23.32 | 1.26% | 196,307 |
Apr 1, 2025 | 22.94 | 23.11 | 22.94 | 23.03 | 23.03 | -0.22% | 246,087 |
Mar 31, 2025 | 22.99 | 23.12 | 22.88 | 23.08 | 23.08 | 0.35% | 240,625 |
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 |