Skip to main content
logo
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
25.55
+0.08 (0.31%)
At close: Sep 15, 2025, 4:00 PM EDT
25.55
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202525.5525.5725.4925.50-0.10%24,096
Sep 12, 202525.5325.5325.4425.4725.470.55%313,224
Sep 11, 202525.1825.3525.1725.3325.330.64%206,197
Sep 10, 202525.1925.2225.0925.1725.17-184,222
Sep 9, 202525.1925.2025.1325.1725.170.20%244,535
Sep 8, 202525.0325.1425.0325.1225.120.36%99,352
Sep 5, 202525.0525.1324.9725.0325.030.24%206,938
Sep 4, 202524.8124.9724.7624.9724.970.40%260,617
Sep 3, 202524.8224.8724.8024.8724.870.57%202,579
Sep 2, 202524.8024.8024.6524.7324.73-0.56%302,460
Aug 29, 202524.9924.9924.7724.8724.87-1.03%276,523
Aug 28, 202525.0525.1625.0325.1325.130.32%604,773
Aug 27, 202525.0925.0924.9625.0525.05-0.32%283,945
Aug 26, 202525.1825.1925.0725.1325.13-1.45%560,002
Aug 25, 202525.5625.5825.5025.5025.50-0.86%120,748
Aug 22, 202525.3525.7225.3525.7225.722.10%176,480
Aug 21, 202525.2025.2225.1525.1925.19-226,254
Aug 20, 202525.1525.2125.1125.1925.190.04%122,259
Aug 19, 202525.2025.2525.1425.1825.180.20%241,158
Aug 18, 202525.0125.1925.0125.1325.130.60%264,802
Aug 15, 202525.0825.0824.9324.9824.98-0.20%133,752
Aug 14, 202525.0825.1124.9825.0325.03-0.95%262,612
Aug 13, 202525.1725.3025.1725.2725.271.32%160,288
Aug 12, 202524.8324.9524.7824.9424.941.38%83,181
Aug 11, 202524.5824.6424.5824.6024.600.37%56,208
Aug 8, 202524.3624.5124.3624.5124.510.53%167,928
Aug 7, 202524.4124.4324.3024.3824.38-0.08%166,226
Aug 6, 202524.2724.4224.2724.4024.400.66%129,366
Aug 5, 202524.2624.2924.1824.2424.240.46%170,554
Aug 4, 202524.0524.1424.0524.1324.130.63%56,280
Aug 1, 202523.8523.9823.8523.9823.982.09%191,011
Jul 31, 202523.6523.6523.4823.4923.49-1.47%132,726
Jul 30, 202523.9923.9923.8123.8423.84-0.83%270,615
Jul 29, 202524.0524.0824.0124.0424.04-0.04%102,427
Jul 28, 202524.1424.1424.0324.0524.05-0.58%101,888
Jul 25, 202524.2124.2124.1624.1924.19-0.45%54,182
Jul 24, 202524.2824.3524.2724.3024.300.37%349,199
Jul 23, 202524.1024.2124.1024.2124.210.92%126,766
Jul 22, 202523.9724.0123.8923.9923.99-0.17%210,410
Jul 21, 202523.9524.0923.9424.0324.030.42%339,932
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