iShares MSCI Malaysia ETF (EWM)

NYSEARCA: EWM · Real-Time Price · USD

28.09

+0.59 (2.15%)

At close: Jul 14, 2026, 4:00 PM EDT

28.30

+0.21 (0.75%)

Pre-market: Jul 15, 2026, 8:06 AM EDT

EWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	27.92	28.10	27.90	28.09	28.09	2.15%	453,080
Jul 13, 2026	27.62	27.62	27.49	27.50	27.50	0.26%	172,830
Jul 10, 2026	27.35	27.47	27.34	27.43	27.43	0.70%	171,744
Jul 9, 2026	27.18	27.26	27.17	27.24	27.24	-0.04%	100,207
Jul 8, 2026	27.28	27.29	27.18	27.25	27.25	0.33%	111,293
Jul 7, 2026	27.27	27.32	27.16	27.16	27.16	-0.29%	228,212
Jul 6, 2026	27.13	27.27	27.13	27.24	27.24	1.00%	174,462
Jul 2, 2026	26.96	26.97	26.78	26.97	26.97	1.16%	156,621
Jul 1, 2026	26.87	26.87	26.63	26.66	26.66	-1.08%	427,649
Jun 30, 2026	26.80	27.01	26.80	26.95	26.95	-0.30%	224,747
Jun 29, 2026	27.06	27.09	26.96	27.03	27.03	0.45%	338,978
Jun 26, 2026	26.88	26.99	26.85	26.91	26.91	1.01%	147,309
Jun 25, 2026	26.70	26.79	26.57	26.64	26.64	-1.22%	497,602
Jun 24, 2026	26.94	27.10	26.88	26.97	26.97	0.71%	388,560
Jun 23, 2026	26.77	26.89	26.70	26.78	26.78	-1.03%	291,510
Jun 22, 2026	27.36	27.36	27.05	27.06	27.06	-1.67%	138,549
Jun 18, 2026	27.66	27.66	27.49	27.52	27.52	-0.33%	238,682
Jun 17, 2026	27.86	27.93	27.61	27.61	27.61	-1.15%	400,771
Jun 16, 2026	28.03	28.08	27.91	27.93	27.93	0.61%	189,570
Jun 15, 2026	27.86	27.89	27.72	27.76	27.76	0.66%	364,252
Jun 12, 2026	28.11	28.19	28.02	28.15	27.58	0.25%	258,010
Jun 11, 2026	27.77	28.13	27.76	28.08	27.51	1.59%	177,487
Jun 10, 2026	27.86	27.97	27.64	27.64	27.08	-0.25%	649,295
Jun 9, 2026	27.78	28.02	27.42	27.71	27.15	-0.43%	247,463
Jun 8, 2026	27.87	27.95	27.78	27.83	27.26	-0.29%	242,746
Jun 5, 2026	28.22	28.31	27.90	27.91	27.34	-1.03%	526,586
Jun 4, 2026	28.06	28.30	28.06	28.20	27.63	0.61%	735,977
Jun 3, 2026	28.37	28.47	28.03	28.03	27.46	-2.37%	254,147
Jun 2, 2026	28.48	28.82	28.48	28.71	28.13	0.31%	394,714
Jun 1, 2026	28.50	28.65	28.40	28.62	28.04	0.18%	265,680
May 29, 2026	28.62	28.78	28.49	28.57	27.99	-0.76%	246,275
May 28, 2026	28.74	28.82	28.57	28.79	28.21	-0.96%	338,596
May 27, 2026	28.97	29.08	28.91	29.07	28.48	0.24%	141,530
May 26, 2026	29.00	29.22	28.92	29.00	28.41	-0.82%	807,779
May 22, 2026	29.36	29.36	29.22	29.24	28.65	-0.24%	112,089
May 21, 2026	29.18	29.36	29.13	29.31	28.71	-0.68%	268,725
May 20, 2026	29.39	29.54	29.26	29.51	28.91	0.72%	176,056
May 19, 2026	29.36	29.41	29.26	29.30	28.70	-0.51%	222,802
May 18, 2026	29.70	29.70	29.37	29.45	28.85	-0.84%	178,193
May 15, 2026	29.89	29.90	29.65	29.70	29.10	-1.69%	249,476
May 14, 2026	30.15	30.22	30.07	30.21	29.60	-	69,962
May 13, 2026	30.24	30.25	30.07	30.21	29.60	0.17%	147,111
May 12, 2026	30.07	30.23	30.00	30.16	29.55	0.07%	304,169
May 11, 2026	30.30	30.30	30.12	30.14	29.53	-0.56%	240,189
May 8, 2026	30.23	30.31	30.18	30.31	29.69	-0.36%	176,558
May 7, 2026	30.45	30.64	30.40	30.42	29.80	0.10%	151,787
May 6, 2026	30.03	30.40	30.03	30.39	29.77	1.74%	181,990
May 5, 2026	29.79	29.90	29.75	29.87	29.26	1.12%	119,185
May 4, 2026	29.61	29.65	29.49	29.54	28.94	0.10%	114,950
May 1, 2026	29.28	29.62	29.21	29.51	28.91	0.48%	294,681