Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
23.74
+0.04 (0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7323.8923.7223.7423.740.17%738,334
Dec 19, 202423.6823.8023.6723.7023.700.38%315,480
Dec 18, 202423.9423.9723.5623.6123.61-1.71%612,563
Dec 17, 202423.9324.0223.8124.0224.02-2.95%235,862
Dec 16, 202424.8024.8224.6624.7524.29-0.08%215,402
Dec 13, 202424.7724.8024.6924.7724.310.53%130,239
Dec 12, 202424.6724.6724.6424.6424.19-0.81%132,770
Dec 11, 202424.8824.8824.7424.8424.38-0.16%162,385
Dec 10, 202424.9024.9224.8224.8824.42-0.16%202,394
Dec 9, 202425.0325.0324.9024.9224.46-0.32%185,201
Dec 6, 202425.0325.0324.9425.0024.540.24%170,735
Dec 5, 202424.9125.0124.9124.9424.480.61%237,544
Dec 4, 202424.7424.8024.7024.7924.331.14%271,025
Dec 3, 202424.4824.5424.3824.5124.060.20%501,961
Dec 2, 202424.4024.5024.3524.4624.01-0.61%370,282
Nov 29, 202424.4624.6424.4624.6124.16-0.24%256,364
Nov 27, 202424.7024.7124.5824.6724.220.82%222,502
Nov 26, 202424.5224.5524.3924.4724.02-0.29%144,419
Nov 25, 202424.5624.6224.4724.5424.090.95%185,438
Nov 22, 202424.2324.3324.2124.3123.860.12%628,715
Nov 21, 202424.2524.2824.1624.2823.830.17%325,385
Nov 20, 202424.2524.3024.1624.2423.79-0.74%202,646
Nov 19, 202424.2524.4524.2524.4223.970.21%291,106
Nov 18, 202424.2524.3724.2424.3723.920.91%391,707
Nov 15, 202424.1924.1924.0624.1523.710.04%300,793
Nov 14, 202424.1124.1724.0824.1423.70-1.31%285,789
Nov 13, 202424.4624.5124.4224.4624.01-264,939
Nov 12, 202424.5224.5224.4224.4624.01-0.69%350,601
Nov 11, 202424.6824.6824.6124.6324.18-1.16%444,030
Nov 8, 202425.0425.1024.8524.9224.46-0.99%302,160
Nov 7, 202425.0825.1725.0625.1724.710.32%223,871
Nov 6, 202425.0825.1525.0025.0924.63-0.87%257,076
Nov 5, 202425.3025.3525.2025.3124.841.04%462,470
Nov 4, 202425.0425.1825.0325.0524.591.09%624,700
Nov 1, 202424.8124.9324.7724.7824.320.57%381,605
Oct 31, 202424.7524.7524.5724.6424.19-0.88%462,355
Oct 30, 202424.8024.9024.7524.8624.40-0.64%248,437
Oct 29, 202425.0025.0424.9625.0224.560.08%810,736
Oct 28, 202425.0625.1624.9225.0024.54-0.87%690,927
Oct 25, 202425.4625.4625.1725.2224.76-0.75%196,423
Oct 24, 202425.4625.4625.3125.4124.94-0.12%371,929
Oct 23, 202425.6025.6025.3925.4424.97-1.36%595,783
Oct 22, 202425.7425.7925.6525.7925.320.04%196,724
Oct 21, 202425.7925.8725.7525.7825.31-0.54%180,289
Oct 18, 202425.8825.9425.8725.9225.440.50%337,109
Oct 17, 202425.8225.8525.7825.7925.320.35%265,662
Oct 16, 202425.7025.7125.6425.7025.23-0.31%315,534
Oct 15, 202425.8225.8225.7225.7825.31-0.39%251,659
Oct 14, 202425.7925.8825.7225.8825.40-0.08%104,254
Oct 11, 202425.8225.9125.7825.9025.42-0.19%256,060
Oct 10, 202425.8925.9625.8525.9525.470.08%298,552
Oct 9, 202425.9025.9325.8425.9325.450.08%502,735
Oct 8, 202425.8925.9325.8225.9125.430.35%318,229
Oct 7, 202426.0526.0525.7825.8225.34-1.00%467,834
Oct 4, 202426.0826.0825.9226.0825.60-0.61%1,077,179
Oct 3, 202426.2626.3126.2226.2425.76-1.09%680,990
Oct 2, 202426.5526.6026.4726.5326.04-1.56%618,690
Oct 1, 202426.9127.1026.8426.9526.45-0.37%1,250,583
Sep 30, 202427.1527.1527.0227.0526.55-0.73%541,324
Sep 27, 202427.3927.3927.2227.2526.75-0.69%253,502
Sep 26, 202427.4427.4927.3427.4426.940.59%395,330
Sep 25, 202427.2727.3427.2527.2826.78-0.22%478,554
Sep 24, 202427.1727.3527.1127.3426.841.90%435,684
Sep 23, 202426.8426.9226.8026.8326.34-0.41%293,035
Sep 20, 202426.9626.9626.8026.9426.440.75%522,872
Sep 19, 202426.7726.7826.6826.7426.251.21%351,955
Sep 18, 202426.4026.5926.3826.4225.930.30%262,213
Sep 17, 202426.3526.3926.2626.3425.861.11%445,885
Sep 16, 202426.0926.0925.9826.0525.570.46%287,473
Sep 13, 202425.8625.9825.8225.9325.451.89%364,505
Sep 12, 202425.3725.4525.3325.4524.98-0.27%495,369
Sep 11, 202425.4825.5225.2725.5225.05-0.08%333,298
Sep 10, 202425.5925.6025.4825.5425.070.87%472,091
Sep 9, 202425.2925.3525.2025.3224.850.16%409,779
Sep 6, 202425.4425.4525.2425.2824.81-0.94%572,781
Sep 5, 202425.5925.6925.5225.5225.05-0.51%378,701
Sep 4, 202425.5125.6925.4125.6525.180.83%409,145
Sep 3, 202425.5025.5025.4025.4424.97-1.85%500,433
Aug 30, 202425.9725.9725.8525.9225.441.65%365,794
Aug 29, 202425.5225.5925.4825.5025.03-1.09%429,442
Aug 28, 202425.8325.8425.7525.7825.311.42%486,147
Aug 27, 202425.3425.4625.2725.4224.951.03%195,372
Aug 26, 202425.1825.2425.1325.1624.700.04%237,706
Aug 23, 202425.0025.1524.9725.1524.690.88%334,765
Aug 22, 202425.1025.1424.9224.9324.47-0.24%339,950
Aug 21, 202424.9425.0324.9024.9924.53-0.20%228,495
Aug 20, 202425.0325.0724.9925.0424.58-0.32%194,931
Aug 19, 202424.8025.1524.8025.1224.662.95%467,332
Aug 16, 202424.3124.4224.3124.4023.950.70%391,484
Aug 15, 202424.4424.4424.2324.2323.78-0.45%153,440
Aug 14, 202424.3324.3624.2724.3423.890.62%224,321
Aug 13, 202424.1124.2024.1124.1923.740.79%302,788
Aug 12, 202424.0524.1023.9924.0023.560.50%444,278
Aug 9, 202423.8523.9323.8223.8823.440.76%236,475
Aug 8, 202423.6323.7623.5923.7023.261.67%593,643
Aug 7, 202423.5623.5823.3123.3122.88-0.09%590,582
Aug 6, 202423.2123.4823.2123.3322.901.57%673,015
Aug 5, 202422.6923.1922.5622.9722.55-4.61%943,591
Aug 2, 202423.9524.1023.8824.0823.641.69%1,014,407
Aug 1, 202423.7323.8023.6223.6823.24-0.08%396,664