Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.4924.5224.2924.3124.310.70%275,615
Jun 4, 202524.1724.1824.1024.1424.140.21%236,024
Jun 3, 202524.1724.1724.0424.0924.09-0.25%122,386
Jun 2, 202524.0524.1624.0524.1524.150.79%111,610
May 30, 202524.1124.1123.8723.9623.96-1.40%444,750
May 29, 202524.4024.4024.1824.3024.30-0.69%115,950
May 28, 202524.4324.5024.4324.4724.47-0.20%109,174
May 27, 202524.5824.5824.2924.5224.52-0.24%171,950
May 23, 202524.3724.6024.3724.5824.581.40%331,806
May 22, 202524.2524.3024.1824.2424.24-1.02%198,806
May 21, 202524.6324.6624.4724.4924.49-0.04%196,321
May 20, 202524.4924.5524.4024.5024.50-0.77%119,975
May 19, 202524.5724.7124.5124.6924.69-0.72%186,620
May 16, 202525.0525.0524.7724.8724.87-0.84%127,601
May 15, 202525.0025.0825.0025.0825.080.04%112,683
May 14, 202524.9325.0924.9325.0725.070.80%237,974
May 13, 202524.8424.9224.7824.8724.871.51%134,226
May 12, 202524.5024.6224.3124.5024.500.20%232,722
May 9, 202524.2924.4624.2924.4524.450.58%129,165
May 8, 202524.5124.5124.2624.3124.31-1.50%710,334
May 7, 202524.7224.8024.6424.6824.680.16%160,495
May 6, 202524.5224.6724.5224.6424.64-0.88%111,513
May 5, 202524.9024.9224.8324.8624.860.04%148,812
May 2, 202524.6424.9324.6424.8524.853.03%495,884
May 1, 202524.2124.2124.0824.1224.12-0.21%112,431
Apr 30, 202524.0124.1723.9124.1724.171.98%161,256
Apr 29, 202523.7023.7623.6823.7023.70-0.04%227,909
Apr 28, 202523.6423.7123.6123.7123.711.20%151,941
Apr 25, 202523.2923.4423.2823.4323.43-223,220
Apr 24, 202523.2023.4523.2023.4323.431.56%267,350
Apr 23, 202523.2023.2423.0423.0723.070.70%271,375
Apr 22, 202522.9823.0222.8922.9122.91-0.56%249,641
Apr 21, 202523.0223.2322.9823.0423.041.19%333,145
Apr 17, 202522.6822.8922.6822.7722.771.47%340,566
Apr 16, 202522.7222.7222.3522.4422.44-0.84%281,690
Apr 15, 202522.6822.7722.5922.6322.63-0.09%203,674
Apr 14, 202522.7322.7322.5622.6522.650.85%208,522
Apr 11, 202522.3122.5922.2522.4622.461.86%487,734
Apr 10, 202522.0422.1921.8322.0522.05-0.41%964,008
Apr 9, 202520.8522.2720.8022.1422.144.43%1,134,129
Apr 8, 202522.0122.0121.1021.2021.20-2.53%1,323,107
Apr 7, 202521.2022.0121.2021.7521.75-0.73%1,014,085
Apr 4, 202522.6622.6621.8521.9121.91-4.78%809,980
Apr 3, 202523.0523.1322.9923.0123.01-1.33%357,608
Apr 2, 202523.2123.3223.2023.3223.321.26%196,307
Apr 1, 202522.9423.1122.9423.0323.03-0.22%246,087
Mar 31, 202522.9923.1222.8823.0823.080.35%240,625
Mar 28, 202523.2423.2422.9923.0023.00-2.34%301,729
Mar 27, 202523.4523.5923.4523.5523.551.46%756,721
Mar 26, 202523.2523.2823.1823.2123.210.17%231,407