iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.03
+0.21 (0.88%)
Jun 26, 2025, 11:11 AM - Market open
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 23.98 | 23.99 | 23.97 | 23.99 | - | 0.69% | 8,393 |
| Jun 25, 2025 | 23.84 | 23.84 | 23.70 | 23.82 | 23.82 | 0.21% | 149,122 |
| Jun 24, 2025 | 23.69 | 23.78 | 23.64 | 23.77 | 23.77 | 1.02% | 106,583 |
| Jun 23, 2025 | 23.40 | 23.54 | 23.34 | 23.53 | 23.53 | 0.51% | 320,616 |
| Jun 20, 2025 | 23.55 | 23.55 | 23.37 | 23.41 | 23.41 | -0.76% | 196,052 |
| Jun 18, 2025 | 23.54 | 23.62 | 23.51 | 23.59 | 23.59 | 0.25% | 243,676 |
| Jun 17, 2025 | 23.65 | 23.69 | 23.52 | 23.53 | 23.53 | -1.67% | 272,669 |
| Jun 16, 2025 | 23.90 | 23.96 | 23.86 | 23.93 | 23.93 | -1.36% | 446,450 |
| Jun 13, 2025 | 24.28 | 24.28 | 24.15 | 24.26 | 23.76 | -1.14% | 169,776 |
| Jun 12, 2025 | 24.51 | 24.54 | 24.51 | 24.54 | 24.03 | 0.37% | 163,532 |
| Jun 11, 2025 | 24.41 | 24.45 | 24.38 | 24.45 | 23.94 | 0.70% | 319,249 |
| Jun 10, 2025 | 24.30 | 24.31 | 24.25 | 24.28 | 23.78 | -0.16% | 236,487 |
| Jun 9, 2025 | 24.25 | 24.35 | 24.25 | 24.32 | 23.82 | 0.29% | 94,067 |
| Jun 6, 2025 | 24.26 | 24.33 | 24.21 | 24.25 | 23.75 | -0.25% | 202,081 |
| Jun 5, 2025 | 24.49 | 24.52 | 24.29 | 24.31 | 23.81 | 0.70% | 275,615 |
| Jun 4, 2025 | 24.17 | 24.18 | 24.10 | 24.14 | 23.64 | 0.21% | 236,024 |
| Jun 3, 2025 | 24.17 | 24.17 | 24.04 | 24.09 | 23.59 | -0.25% | 122,386 |
| Jun 2, 2025 | 24.05 | 24.16 | 24.05 | 24.15 | 23.65 | 0.79% | 111,610 |
| May 30, 2025 | 24.11 | 24.11 | 23.87 | 23.96 | 23.46 | -1.40% | 444,750 |
| May 29, 2025 | 24.40 | 24.40 | 24.18 | 24.30 | 23.80 | -0.69% | 115,950 |
| May 28, 2025 | 24.43 | 24.50 | 24.43 | 24.47 | 23.96 | -0.20% | 109,174 |
| May 27, 2025 | 24.58 | 24.58 | 24.29 | 24.52 | 24.01 | -0.24% | 171,950 |
| May 23, 2025 | 24.37 | 24.60 | 24.37 | 24.58 | 24.07 | 1.40% | 331,806 |
| May 22, 2025 | 24.25 | 24.30 | 24.18 | 24.24 | 23.74 | -1.02% | 198,806 |
| May 21, 2025 | 24.63 | 24.66 | 24.47 | 24.49 | 23.98 | -0.04% | 196,321 |
| May 20, 2025 | 24.49 | 24.55 | 24.40 | 24.50 | 23.99 | -0.77% | 119,975 |
| May 19, 2025 | 24.57 | 24.71 | 24.51 | 24.69 | 24.18 | -0.72% | 186,620 |
| May 16, 2025 | 25.05 | 25.05 | 24.77 | 24.87 | 24.35 | -0.84% | 127,601 |
| May 15, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 24.56 | 0.04% | 112,683 |
| May 14, 2025 | 24.93 | 25.09 | 24.93 | 25.07 | 24.55 | 0.80% | 237,974 |
| May 13, 2025 | 24.84 | 24.92 | 24.78 | 24.87 | 24.35 | 1.51% | 134,226 |
| May 12, 2025 | 24.50 | 24.62 | 24.31 | 24.50 | 23.99 | 0.20% | 232,722 |
| May 9, 2025 | 24.29 | 24.46 | 24.29 | 24.45 | 23.94 | 0.58% | 129,165 |
| May 8, 2025 | 24.51 | 24.51 | 24.26 | 24.31 | 23.81 | -1.50% | 710,334 |
| May 7, 2025 | 24.72 | 24.80 | 24.64 | 24.68 | 24.17 | 0.16% | 160,495 |
| May 6, 2025 | 24.52 | 24.67 | 24.52 | 24.64 | 24.13 | -0.88% | 111,513 |
| May 5, 2025 | 24.90 | 24.92 | 24.83 | 24.86 | 24.34 | 0.04% | 148,812 |
| May 2, 2025 | 24.64 | 24.93 | 24.64 | 24.85 | 24.33 | 3.03% | 495,884 |
| May 1, 2025 | 24.21 | 24.21 | 24.08 | 24.12 | 23.62 | -0.21% | 112,431 |
| Apr 30, 2025 | 24.01 | 24.17 | 23.91 | 24.17 | 23.67 | 1.98% | 161,256 |
| Apr 29, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.21 | -0.04% | 227,909 |
| Apr 28, 2025 | 23.64 | 23.71 | 23.61 | 23.71 | 23.22 | 1.20% | 151,941 |
| Apr 25, 2025 | 23.29 | 23.44 | 23.28 | 23.43 | 22.94 | - | 223,220 |
| Apr 24, 2025 | 23.20 | 23.45 | 23.20 | 23.43 | 22.94 | 1.56% | 267,350 |
| Apr 23, 2025 | 23.20 | 23.24 | 23.04 | 23.07 | 22.59 | 0.70% | 271,375 |
| Apr 22, 2025 | 22.98 | 23.02 | 22.89 | 22.91 | 22.43 | -0.56% | 249,641 |
| Apr 21, 2025 | 23.02 | 23.23 | 22.98 | 23.04 | 22.56 | 1.19% | 333,145 |
| Apr 17, 2025 | 22.68 | 22.89 | 22.68 | 22.77 | 22.30 | 1.47% | 340,566 |
| Apr 16, 2025 | 22.72 | 22.72 | 22.35 | 22.44 | 21.97 | -0.84% | 281,690 |
| Apr 15, 2025 | 22.68 | 22.77 | 22.59 | 22.63 | 22.16 | -0.09% | 203,674 |