iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
28.49
-0.05 (-0.18%)
At close: Mar 6, 2026, 4:00 PM EDT
27.99
-0.50 (-1.76%)
Pre-market: Mar 9, 2026, 8:19 AM EDT
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.57 | 28.60 | 28.40 | 28.49 | 28.49 | -0.18% | 794,568 |
| Mar 5, 2026 | 28.66 | 28.77 | 28.38 | 28.54 | 28.54 | -0.97% | 1,071,698 |
| Mar 4, 2026 | 28.52 | 28.87 | 28.52 | 28.82 | 28.82 | 1.62% | 747,396 |
| Mar 3, 2026 | 28.34 | 28.49 | 27.95 | 28.36 | 28.36 | -1.15% | 770,559 |
| Mar 2, 2026 | 28.59 | 28.74 | 28.52 | 28.69 | 28.69 | -1.81% | 464,765 |
| Feb 27, 2026 | 29.18 | 29.28 | 29.10 | 29.22 | 29.22 | -1.45% | 646,991 |
| Feb 26, 2026 | 29.89 | 29.89 | 29.60 | 29.65 | 29.65 | -1.20% | 575,932 |
| Feb 25, 2026 | 30.00 | 30.02 | 29.94 | 30.01 | 30.01 | -0.03% | 235,630 |
| Feb 24, 2026 | 29.91 | 30.05 | 29.85 | 30.02 | 30.02 | 0.03% | 282,745 |
| Feb 23, 2026 | 30.03 | 30.12 | 29.90 | 30.01 | 30.01 | -0.40% | 218,278 |
| Feb 20, 2026 | 29.82 | 30.14 | 29.79 | 30.13 | 30.13 | 1.04% | 771,630 |
| Feb 19, 2026 | 29.80 | 29.85 | 29.71 | 29.82 | 29.82 | 0.51% | 169,050 |
| Feb 18, 2026 | 29.70 | 29.79 | 29.58 | 29.67 | 29.67 | 0.07% | 462,402 |
| Feb 17, 2026 | 29.72 | 29.75 | 29.57 | 29.65 | 29.65 | -0.24% | 277,477 |
| Feb 13, 2026 | 29.70 | 29.74 | 29.56 | 29.72 | 29.72 | 0.03% | 548,334 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.71 | 29.71 | 29.71 | -0.90% | 276,889 |
| Feb 11, 2026 | 29.83 | 29.99 | 29.79 | 29.98 | 29.98 | 0.98% | 307,453 |
| Feb 10, 2026 | 29.75 | 29.83 | 29.69 | 29.69 | 29.69 | -0.47% | 492,161 |
| Feb 9, 2026 | 29.55 | 29.90 | 29.55 | 29.83 | 29.83 | 0.88% | 595,820 |
| Feb 6, 2026 | 29.35 | 29.58 | 29.35 | 29.57 | 29.57 | 1.34% | 392,669 |
| Feb 5, 2026 | 29.20 | 29.24 | 29.08 | 29.18 | 29.18 | -1.05% | 350,120 |
| Feb 4, 2026 | 29.52 | 29.52 | 29.34 | 29.49 | 29.49 | 0.24% | 319,111 |
| Feb 3, 2026 | 29.67 | 29.67 | 29.37 | 29.42 | 29.42 | 0.34% | 768,094 |
| Feb 2, 2026 | 29.17 | 29.35 | 29.17 | 29.32 | 29.32 | 0.48% | 480,813 |
| Jan 30, 2026 | 29.45 | 29.50 | 29.17 | 29.18 | 29.18 | -0.31% | 591,819 |
| Jan 29, 2026 | 29.39 | 29.45 | 29.18 | 29.27 | 29.27 | -1.91% | 850,606 |
| Jan 28, 2026 | 29.91 | 29.91 | 29.70 | 29.84 | 29.84 | -0.73% | 1,045,745 |
| Jan 27, 2026 | 29.96 | 30.11 | 29.95 | 30.06 | 30.06 | 1.90% | 1,298,687 |
| Jan 26, 2026 | 29.37 | 29.54 | 29.37 | 29.50 | 29.50 | 2.50% | 766,558 |
| Jan 23, 2026 | 28.65 | 28.82 | 28.58 | 28.78 | 28.78 | 1.23% | 513,268 |
| Jan 22, 2026 | 28.37 | 28.47 | 28.37 | 28.43 | 28.43 | 0.60% | 350,199 |
| Jan 21, 2026 | 28.21 | 28.28 | 28.16 | 28.26 | 28.26 | 1.36% | 420,123 |
| Jan 20, 2026 | 28.04 | 28.04 | 27.86 | 27.88 | 27.88 | -1.03% | 401,249 |
| Jan 16, 2026 | 28.19 | 28.23 | 28.12 | 28.17 | 28.17 | -0.39% | 222,080 |
| Jan 15, 2026 | 28.27 | 28.35 | 28.22 | 28.28 | 28.28 | 0.28% | 411,913 |
| Jan 14, 2026 | 28.26 | 28.26 | 28.15 | 28.20 | 28.20 | 0.53% | 296,172 |
| Jan 13, 2026 | 28.02 | 28.18 | 28.02 | 28.05 | 28.05 | 0.29% | 660,768 |
| Jan 12, 2026 | 27.82 | 27.97 | 27.77 | 27.97 | 27.97 | 1.38% | 383,869 |
| Jan 9, 2026 | 27.52 | 27.63 | 27.49 | 27.59 | 27.59 | 0.84% | 189,683 |
| Jan 8, 2026 | 27.34 | 27.37 | 27.26 | 27.36 | 27.36 | -0.26% | 98,336 |
| Jan 7, 2026 | 27.50 | 27.51 | 27.35 | 27.43 | 27.43 | -0.72% | 260,097 |
| Jan 6, 2026 | 27.59 | 27.65 | 27.55 | 27.63 | 27.63 | 0.07% | 273,858 |
| Jan 5, 2026 | 27.51 | 27.61 | 27.47 | 27.61 | 27.61 | 0.69% | 264,353 |
| Jan 2, 2026 | 27.36 | 27.43 | 27.31 | 27.42 | 27.42 | 0.22% | 516,653 |
| Dec 31, 2025 | 27.52 | 27.54 | 27.36 | 27.36 | 27.36 | -0.76% | 158,899 |
| Dec 30, 2025 | 27.62 | 27.62 | 27.54 | 27.57 | 27.57 | 0.15% | 106,732 |
| Dec 29, 2025 | 27.59 | 27.60 | 27.51 | 27.53 | 27.53 | -0.40% | 165,794 |
| Dec 26, 2025 | 27.52 | 27.64 | 27.52 | 27.64 | 27.64 | -0.18% | 73,686 |
| Dec 24, 2025 | 27.64 | 27.69 | 27.62 | 27.69 | 27.69 | 0.58% | 44,993 |
| Dec 23, 2025 | 27.43 | 27.56 | 27.43 | 27.53 | 27.53 | 0.44% | 147,819 |