iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
28.03
-0.68 (-2.37%)
At close: Jun 3, 2026, 4:00 PM EDT
28.03
0.00 (0.00%)
After-hours: Jun 3, 2026, 8:00 PM EDT
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.37 | 28.47 | 28.03 | 28.03 | 28.03 | -2.37% | 254,147 |
| Jun 2, 2026 | 28.48 | 28.82 | 28.48 | 28.71 | 28.71 | 0.31% | 394,714 |
| Jun 1, 2026 | 28.50 | 28.65 | 28.40 | 28.62 | 28.62 | 0.18% | 265,680 |
| May 29, 2026 | 28.62 | 28.78 | 28.49 | 28.57 | 28.57 | -0.76% | 246,275 |
| May 28, 2026 | 28.74 | 28.82 | 28.57 | 28.79 | 28.79 | -0.96% | 338,596 |
| May 27, 2026 | 28.97 | 29.08 | 28.91 | 29.07 | 29.07 | 0.24% | 141,530 |
| May 26, 2026 | 29.00 | 29.22 | 28.92 | 29.00 | 29.00 | -0.82% | 807,779 |
| May 22, 2026 | 29.36 | 29.36 | 29.22 | 29.24 | 29.24 | -0.24% | 111,980 |
| May 21, 2026 | 29.18 | 29.36 | 29.13 | 29.31 | 29.31 | -0.68% | 268,725 |
| May 20, 2026 | 29.39 | 29.54 | 29.26 | 29.51 | 29.51 | 0.72% | 176,006 |
| May 19, 2026 | 29.36 | 29.41 | 29.26 | 29.30 | 29.30 | -0.51% | 217,718 |
| May 18, 2026 | 29.70 | 29.70 | 29.37 | 29.45 | 29.45 | -0.84% | 177,969 |
| May 15, 2026 | 29.89 | 29.90 | 29.65 | 29.70 | 29.70 | -1.69% | 249,476 |
| May 14, 2026 | 30.15 | 30.22 | 30.07 | 30.21 | 30.21 | - | 69,962 |
| May 13, 2026 | 30.24 | 30.25 | 30.07 | 30.21 | 30.21 | 0.17% | 147,111 |
| May 12, 2026 | 30.07 | 30.23 | 30.00 | 30.16 | 30.16 | 0.07% | 304,169 |
| May 11, 2026 | 30.30 | 30.30 | 30.12 | 30.14 | 30.14 | -0.56% | 240,189 |
| May 8, 2026 | 30.23 | 30.31 | 30.18 | 30.31 | 30.31 | -0.36% | 176,558 |
| May 7, 2026 | 30.45 | 30.64 | 30.40 | 30.42 | 30.42 | 0.10% | 151,787 |
| May 6, 2026 | 30.03 | 30.40 | 30.03 | 30.39 | 30.39 | 1.74% | 181,990 |
| May 5, 2026 | 29.79 | 29.90 | 29.75 | 29.87 | 29.87 | 1.12% | 119,185 |
| May 4, 2026 | 29.61 | 29.65 | 29.49 | 29.54 | 29.54 | 0.10% | 114,950 |
| May 1, 2026 | 29.28 | 29.62 | 29.21 | 29.51 | 29.51 | 0.48% | 294,681 |
| Apr 30, 2026 | 29.38 | 29.50 | 29.17 | 29.37 | 29.37 | 0.44% | 400,684 |
| Apr 29, 2026 | 29.30 | 29.30 | 29.23 | 29.24 | 29.24 | -0.88% | 96,411 |
| Apr 28, 2026 | 29.50 | 29.50 | 29.38 | 29.50 | 29.50 | 0.55% | 143,904 |
| Apr 27, 2026 | 29.39 | 29.39 | 29.23 | 29.34 | 29.34 | -0.17% | 258,679 |
| Apr 24, 2026 | 29.20 | 29.40 | 29.20 | 29.39 | 29.39 | 0.62% | 145,413 |
| Apr 23, 2026 | 29.30 | 29.38 | 29.04 | 29.21 | 29.21 | 0.07% | 292,936 |
| Apr 22, 2026 | 29.16 | 29.23 | 29.03 | 29.19 | 29.19 | 0.62% | 160,784 |
| Apr 21, 2026 | 29.22 | 29.27 | 29.00 | 29.01 | 29.01 | -0.14% | 197,722 |
| Apr 20, 2026 | 29.07 | 29.08 | 28.91 | 29.05 | 29.05 | -0.38% | 198,999 |
| Apr 17, 2026 | 29.04 | 29.35 | 29.04 | 29.16 | 29.16 | 1.36% | 590,485 |
| Apr 16, 2026 | 28.71 | 28.82 | 28.66 | 28.77 | 28.77 | 0.56% | 219,703 |
| Apr 15, 2026 | 28.89 | 28.89 | 28.61 | 28.61 | 28.61 | -0.93% | 252,058 |
| Apr 14, 2026 | 28.80 | 28.99 | 28.77 | 28.88 | 28.88 | 0.66% | 220,890 |
| Apr 13, 2026 | 28.53 | 28.72 | 28.42 | 28.69 | 28.69 | 0.14% | 208,191 |
| Apr 10, 2026 | 28.81 | 28.81 | 28.62 | 28.65 | 28.65 | 0.32% | 299,861 |
| Apr 9, 2026 | 28.43 | 28.61 | 28.43 | 28.56 | 28.56 | -1.04% | 283,047 |
| Apr 8, 2026 | 28.89 | 28.94 | 28.73 | 28.86 | 28.86 | 3.03% | 288,666 |
| Apr 7, 2026 | 28.00 | 28.05 | 27.79 | 28.01 | 28.01 | -0.74% | 446,351 |
| Apr 6, 2026 | 28.08 | 28.22 | 28.04 | 28.22 | 28.22 | -0.42% | 180,805 |
| Apr 2, 2026 | 28.21 | 28.41 | 28.06 | 28.34 | 28.34 | -1.08% | 165,501 |
| Apr 1, 2026 | 28.55 | 28.74 | 28.51 | 28.65 | 28.65 | 0.84% | 326,084 |
| Mar 31, 2026 | 27.94 | 28.41 | 27.94 | 28.41 | 28.41 | 1.68% | 301,073 |
| Mar 30, 2026 | 28.20 | 28.23 | 27.88 | 27.94 | 27.94 | -1.72% | 325,704 |
| Mar 27, 2026 | 28.38 | 28.53 | 28.37 | 28.43 | 28.43 | 0.53% | 268,911 |
| Mar 26, 2026 | 28.70 | 28.73 | 28.27 | 28.28 | 28.28 | -2.45% | 1,900,929 |
| Mar 25, 2026 | 29.08 | 29.11 | 28.95 | 28.99 | 28.99 | 0.21% | 433,689 |
| Mar 24, 2026 | 28.98 | 28.98 | 28.83 | 28.93 | 28.93 | -1.73% | 507,970 |