iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.31
-0.37 (-1.50%)
May 8, 2025, 4:00 PM - Market closed
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.51 | 24.51 | 24.26 | 24.31 | 24.31 | -1.50% | 710,334 |
| May 7, 2025 | 24.72 | 24.80 | 24.64 | 24.68 | 24.68 | 0.16% | 160,495 |
| May 6, 2025 | 24.52 | 24.67 | 24.52 | 24.64 | 24.64 | -0.88% | 111,513 |
| May 5, 2025 | 24.90 | 24.92 | 24.83 | 24.86 | 24.86 | 0.04% | 148,812 |
| May 2, 2025 | 24.64 | 24.93 | 24.64 | 24.85 | 24.85 | 3.03% | 495,884 |
| May 1, 2025 | 24.21 | 24.21 | 24.08 | 24.12 | 24.12 | -0.21% | 112,431 |
| Apr 30, 2025 | 24.01 | 24.17 | 23.91 | 24.17 | 24.17 | 1.98% | 161,256 |
| Apr 29, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.70 | -0.04% | 227,909 |
| Apr 28, 2025 | 23.64 | 23.71 | 23.61 | 23.71 | 23.71 | 1.20% | 151,941 |
| Apr 25, 2025 | 23.29 | 23.44 | 23.28 | 23.43 | 23.43 | - | 223,220 |
| Apr 24, 2025 | 23.20 | 23.45 | 23.20 | 23.43 | 23.43 | 1.56% | 267,350 |
| Apr 23, 2025 | 23.20 | 23.24 | 23.04 | 23.07 | 23.07 | 0.70% | 271,375 |
| Apr 22, 2025 | 22.98 | 23.02 | 22.89 | 22.91 | 22.91 | -0.56% | 249,641 |
| Apr 21, 2025 | 23.02 | 23.23 | 22.98 | 23.04 | 23.04 | 1.19% | 333,145 |
| Apr 17, 2025 | 22.68 | 22.89 | 22.68 | 22.77 | 22.77 | 1.47% | 340,566 |
| Apr 16, 2025 | 22.72 | 22.72 | 22.35 | 22.44 | 22.44 | -0.84% | 281,690 |
| Apr 15, 2025 | 22.68 | 22.77 | 22.59 | 22.63 | 22.63 | -0.09% | 203,674 |
| Apr 14, 2025 | 22.73 | 22.73 | 22.56 | 22.65 | 22.65 | 0.85% | 208,522 |
| Apr 11, 2025 | 22.31 | 22.59 | 22.25 | 22.46 | 22.46 | 1.86% | 487,734 |
| Apr 10, 2025 | 22.04 | 22.19 | 21.83 | 22.05 | 22.05 | -0.41% | 964,008 |
| Apr 9, 2025 | 20.85 | 22.27 | 20.80 | 22.14 | 22.14 | 4.43% | 1,134,129 |
| Apr 8, 2025 | 22.01 | 22.01 | 21.10 | 21.20 | 21.20 | -2.53% | 1,323,107 |
| Apr 7, 2025 | 21.20 | 22.01 | 21.20 | 21.75 | 21.75 | -0.73% | 1,014,085 |
| Apr 4, 2025 | 22.66 | 22.66 | 21.85 | 21.91 | 21.91 | -4.78% | 809,980 |
| Apr 3, 2025 | 23.05 | 23.13 | 22.99 | 23.01 | 23.01 | -1.33% | 357,608 |
| Apr 2, 2025 | 23.21 | 23.32 | 23.20 | 23.32 | 23.32 | 1.26% | 196,307 |
| Apr 1, 2025 | 22.94 | 23.11 | 22.94 | 23.03 | 23.03 | -0.22% | 246,087 |
| Mar 31, 2025 | 22.99 | 23.12 | 22.88 | 23.08 | 23.08 | 0.35% | 240,625 |
| Mar 28, 2025 | 23.24 | 23.24 | 22.99 | 23.00 | 23.00 | -2.34% | 301,729 |
| Mar 27, 2025 | 23.45 | 23.59 | 23.45 | 23.55 | 23.55 | 1.46% | 756,721 |
| Mar 26, 2025 | 23.25 | 23.28 | 23.18 | 23.21 | 23.21 | 0.17% | 231,407 |
| Mar 25, 2025 | 23.13 | 23.19 | 23.12 | 23.17 | 23.17 | 0.74% | 265,665 |
| Mar 24, 2025 | 22.98 | 23.01 | 22.93 | 23.00 | 23.00 | -0.65% | 171,272 |
| Mar 21, 2025 | 23.07 | 23.15 | 23.03 | 23.15 | 23.15 | 0.92% | 381,122 |
| Mar 20, 2025 | 22.97 | 22.97 | 22.87 | 22.94 | 22.94 | -1.63% | 291,727 |
| Mar 19, 2025 | 23.25 | 23.39 | 23.21 | 23.32 | 23.32 | -0.30% | 287,732 |
| Mar 18, 2025 | 23.42 | 23.46 | 23.34 | 23.39 | 23.39 | -0.21% | 278,215 |
| Mar 17, 2025 | 23.40 | 23.49 | 23.39 | 23.44 | 23.44 | 0.99% | 202,582 |
| Mar 14, 2025 | 23.10 | 23.24 | 23.07 | 23.21 | 23.21 | 1.31% | 406,140 |
| Mar 13, 2025 | 22.97 | 22.99 | 22.76 | 22.91 | 22.91 | 1.69% | 283,765 |
| Mar 12, 2025 | 22.67 | 22.67 | 22.48 | 22.53 | 22.53 | -2.47% | 878,258 |
| Mar 11, 2025 | 23.02 | 23.15 | 23.00 | 23.10 | 23.10 | -0.09% | 287,097 |
| Mar 10, 2025 | 23.23 | 23.23 | 23.07 | 23.12 | 23.12 | -0.73% | 331,102 |
| Mar 7, 2025 | 23.30 | 23.39 | 23.22 | 23.29 | 23.29 | -0.56% | 544,443 |
| Mar 6, 2025 | 23.45 | 23.53 | 23.39 | 23.42 | 23.42 | -1.31% | 178,695 |
| Mar 5, 2025 | 23.50 | 23.75 | 23.45 | 23.73 | 23.73 | 2.15% | 357,887 |
| Mar 4, 2025 | 23.28 | 23.32 | 23.14 | 23.23 | 23.23 | -0.73% | 464,080 |
| Mar 3, 2025 | 23.58 | 23.66 | 23.37 | 23.40 | 23.40 | -1.14% | 516,641 |
| Feb 28, 2025 | 23.59 | 23.68 | 23.47 | 23.67 | 23.67 | -0.38% | 410,509 |
| Feb 27, 2025 | 23.94 | 23.97 | 23.74 | 23.76 | 23.76 | -1.66% | 319,441 |