iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
26.20
-0.07 (-0.27%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.27 | 26.34 | 26.14 | 26.20 | 26.20 | -0.27% | 296,616 |
| Oct 2, 2025 | 26.34 | 26.34 | 26.16 | 26.27 | 26.27 | 0.23% | 771,239 |
| Oct 1, 2025 | 26.05 | 26.25 | 26.05 | 26.21 | 26.21 | 1.12% | 354,081 |
| Sep 30, 2025 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | 0.54% | 234,523 |
| Sep 29, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.19% | 99,930 |
| Sep 26, 2025 | 25.53 | 25.77 | 25.53 | 25.73 | 25.73 | 1.82% | 148,673 |
| Sep 25, 2025 | 25.24 | 25.31 | 25.23 | 25.27 | 25.27 | -0.24% | 193,367 |
| Sep 24, 2025 | 25.54 | 25.56 | 25.31 | 25.33 | 25.33 | -1.59% | 644,409 |
| Sep 23, 2025 | 25.76 | 25.76 | 25.68 | 25.74 | 25.74 | -0.19% | 109,598 |
| Sep 22, 2025 | 25.66 | 25.81 | 25.66 | 25.79 | 25.79 | 0.78% | 157,605 |
| Sep 19, 2025 | 25.58 | 25.60 | 25.50 | 25.59 | 25.59 | -0.04% | 149,251 |
| Sep 18, 2025 | 25.52 | 25.64 | 25.47 | 25.60 | 25.60 | -1.35% | 244,480 |
| Sep 17, 2025 | 25.91 | 26.05 | 25.87 | 25.95 | 25.95 | 1.61% | 592,545 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | -0.04% | 214,572 |
| Sep 15, 2025 | 25.55 | 25.57 | 25.49 | 25.55 | 25.55 | 0.31% | 79,867 |
| Sep 12, 2025 | 25.53 | 25.53 | 25.44 | 25.47 | 25.47 | 0.55% | 313,224 |
| Sep 11, 2025 | 25.18 | 25.35 | 25.17 | 25.33 | 25.33 | 0.64% | 206,197 |
| Sep 10, 2025 | 25.19 | 25.22 | 25.09 | 25.17 | 25.17 | - | 184,222 |
| Sep 9, 2025 | 25.19 | 25.20 | 25.13 | 25.17 | 25.17 | 0.20% | 244,535 |
| Sep 8, 2025 | 25.03 | 25.14 | 25.03 | 25.12 | 25.12 | 0.36% | 99,352 |
| Sep 5, 2025 | 25.05 | 25.13 | 24.97 | 25.03 | 25.03 | 0.24% | 206,938 |
| Sep 4, 2025 | 24.81 | 24.97 | 24.76 | 24.97 | 24.97 | 0.40% | 260,617 |
| Sep 3, 2025 | 24.82 | 24.87 | 24.80 | 24.87 | 24.87 | 0.57% | 202,579 |
| Sep 2, 2025 | 24.80 | 24.80 | 24.65 | 24.73 | 24.73 | -0.56% | 302,460 |
| Aug 29, 2025 | 24.99 | 24.99 | 24.77 | 24.87 | 24.87 | -1.03% | 276,523 |
| Aug 28, 2025 | 25.05 | 25.16 | 25.03 | 25.13 | 25.13 | 0.32% | 604,773 |
| Aug 27, 2025 | 25.09 | 25.09 | 24.96 | 25.05 | 25.05 | -0.32% | 283,945 |
| Aug 26, 2025 | 25.18 | 25.19 | 25.07 | 25.13 | 25.13 | -1.45% | 560,002 |
| Aug 25, 2025 | 25.56 | 25.58 | 25.50 | 25.50 | 25.50 | -0.86% | 120,748 |
| Aug 22, 2025 | 25.35 | 25.72 | 25.35 | 25.72 | 25.72 | 2.10% | 176,480 |
| Aug 21, 2025 | 25.20 | 25.22 | 25.15 | 25.19 | 25.19 | - | 226,254 |
| Aug 20, 2025 | 25.15 | 25.21 | 25.11 | 25.19 | 25.19 | 0.04% | 122,259 |
| Aug 19, 2025 | 25.20 | 25.25 | 25.14 | 25.18 | 25.18 | 0.20% | 241,158 |
| Aug 18, 2025 | 25.01 | 25.19 | 25.01 | 25.13 | 25.13 | 0.60% | 264,802 |
| Aug 15, 2025 | 25.08 | 25.08 | 24.93 | 24.98 | 24.98 | -0.20% | 133,752 |
| Aug 14, 2025 | 25.08 | 25.11 | 24.98 | 25.03 | 25.03 | -0.95% | 262,612 |
| Aug 13, 2025 | 25.17 | 25.30 | 25.17 | 25.27 | 25.27 | 1.32% | 160,288 |
| Aug 12, 2025 | 24.83 | 24.95 | 24.78 | 24.94 | 24.94 | 1.38% | 83,181 |
| Aug 11, 2025 | 24.58 | 24.64 | 24.58 | 24.60 | 24.60 | 0.37% | 56,208 |
| Aug 8, 2025 | 24.36 | 24.51 | 24.36 | 24.51 | 24.51 | 0.53% | 167,928 |
| Aug 7, 2025 | 24.41 | 24.43 | 24.30 | 24.38 | 24.38 | -0.08% | 166,226 |
| Aug 6, 2025 | 24.27 | 24.42 | 24.27 | 24.40 | 24.40 | 0.66% | 129,366 |
| Aug 5, 2025 | 24.26 | 24.29 | 24.18 | 24.24 | 24.24 | 0.46% | 170,554 |
| Aug 4, 2025 | 24.05 | 24.14 | 24.05 | 24.13 | 24.13 | 0.63% | 56,280 |
| Aug 1, 2025 | 23.85 | 23.98 | 23.85 | 23.98 | 23.98 | 2.09% | 191,011 |
| Jul 31, 2025 | 23.65 | 23.65 | 23.48 | 23.49 | 23.49 | -1.47% | 132,726 |
| Jul 30, 2025 | 23.99 | 23.99 | 23.81 | 23.84 | 23.84 | -0.83% | 270,615 |
| Jul 29, 2025 | 24.05 | 24.08 | 24.01 | 24.04 | 24.04 | -0.04% | 102,427 |
| Jul 28, 2025 | 24.14 | 24.14 | 24.03 | 24.05 | 24.05 | -0.58% | 101,888 |
| Jul 25, 2025 | 24.21 | 24.21 | 24.16 | 24.19 | 24.19 | -0.45% | 54,182 |