iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
25.98
-0.08 (-0.31%)
Nov 4, 2025, 4:00 PM EST - Market closed
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.99 | 26.07 | 25.89 | 25.98 | 25.98 | -0.31% | 144,780 |
| Nov 3, 2025 | 26.07 | 26.14 | 26.02 | 26.06 | 26.06 | 0.81% | 186,440 |
| Oct 31, 2025 | 25.92 | 25.98 | 25.80 | 25.85 | 25.85 | -0.12% | 223,845 |
| Oct 30, 2025 | 25.87 | 25.91 | 25.79 | 25.88 | 25.88 | -0.12% | 266,450 |
| Oct 29, 2025 | 25.94 | 25.99 | 25.87 | 25.91 | 25.91 | -0.38% | 190,397 |
| Oct 28, 2025 | 25.91 | 26.01 | 25.87 | 26.01 | 26.01 | 0.19% | 165,899 |
| Oct 27, 2025 | 25.85 | 25.96 | 25.85 | 25.96 | 25.96 | 1.05% | 480,943 |
| Oct 24, 2025 | 25.75 | 25.75 | 25.64 | 25.69 | 25.69 | 0.16% | 268,508 |
| Oct 23, 2025 | 25.56 | 25.68 | 25.54 | 25.65 | 25.65 | 0.71% | 140,058 |
| Oct 22, 2025 | 25.46 | 25.51 | 25.41 | 25.47 | 25.47 | -1.05% | 456,330 |
| Oct 21, 2025 | 25.71 | 25.76 | 25.63 | 25.74 | 25.74 | -0.31% | 115,486 |
| Oct 20, 2025 | 25.77 | 25.82 | 25.75 | 25.82 | 25.82 | 0.47% | 137,812 |
| Oct 17, 2025 | 25.57 | 25.71 | 25.54 | 25.70 | 25.70 | 0.47% | 146,705 |
| Oct 16, 2025 | 25.66 | 25.69 | 25.54 | 25.58 | 25.58 | -0.31% | 173,762 |
| Oct 15, 2025 | 25.61 | 25.72 | 25.61 | 25.66 | 25.66 | -0.23% | 426,498 |
| Oct 14, 2025 | 25.58 | 25.76 | 25.57 | 25.72 | 25.72 | 0.04% | 332,082 |
| Oct 13, 2025 | 25.69 | 25.74 | 25.63 | 25.71 | 25.71 | 1.50% | 207,467 |
| Oct 10, 2025 | 25.79 | 25.84 | 25.32 | 25.33 | 25.33 | -2.50% | 204,389 |
| Oct 9, 2025 | 26.10 | 26.10 | 25.91 | 25.98 | 25.98 | -0.15% | 107,357 |
| Oct 8, 2025 | 25.94 | 26.06 | 25.94 | 26.02 | 26.02 | 0.12% | 178,937 |
| Oct 7, 2025 | 26.04 | 26.07 | 25.95 | 25.99 | 25.99 | -0.38% | 119,245 |
| Oct 6, 2025 | 26.20 | 26.20 | 26.08 | 26.09 | 26.09 | -0.42% | 143,550 |
| 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 |