iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
29.39
+0.18 (0.62%)
At close: Apr 24, 2026, 4:00 PM EDT
29.39
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 197,670 |
| Apr 20, 2026 | 29.07 | 29.08 | 28.91 | 29.05 | 29.05 | -0.38% | 198,979 |
| 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% | 219,599 |
| Apr 15, 2026 | 28.89 | 28.89 | 28.61 | 28.61 | 28.61 | -0.93% | 251,996 |
| Apr 14, 2026 | 28.80 | 28.99 | 28.77 | 28.88 | 28.88 | 0.66% | 213,903 |
| 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% | 282,987 |
| Apr 8, 2026 | 28.89 | 28.94 | 28.73 | 28.86 | 28.86 | 3.03% | 288,665 |
| Apr 7, 2026 | 28.00 | 28.05 | 27.79 | 28.01 | 28.01 | -0.74% | 445,749 |
| Apr 6, 2026 | 28.08 | 28.22 | 28.04 | 28.22 | 28.22 | -0.42% | 180,504 |
| Apr 2, 2026 | 28.21 | 28.41 | 28.06 | 28.34 | 28.34 | -1.08% | 165,497 |
| 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% | 301,072 |
| Mar 30, 2026 | 28.20 | 28.23 | 27.88 | 27.94 | 27.94 | -1.72% | 325,702 |
| Mar 27, 2026 | 28.38 | 28.53 | 28.37 | 28.43 | 28.43 | 0.53% | 268,910 |
| Mar 26, 2026 | 28.70 | 28.73 | 28.27 | 28.28 | 28.28 | -2.45% | 1,900,926 |
| 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 |
| Mar 23, 2026 | 29.14 | 29.48 | 29.08 | 29.44 | 29.44 | 1.73% | 354,758 |
| Mar 20, 2026 | 29.48 | 29.49 | 28.92 | 28.94 | 28.94 | -1.96% | 787,423 |
| Mar 19, 2026 | 29.28 | 29.53 | 29.23 | 29.52 | 29.52 | 0.61% | 318,941 |
| Mar 18, 2026 | 29.52 | 29.52 | 29.31 | 29.34 | 29.34 | -0.10% | 667,866 |
| Mar 17, 2026 | 29.26 | 29.44 | 29.26 | 29.37 | 29.37 | 1.07% | 219,056 |
| Mar 16, 2026 | 28.97 | 29.06 | 28.94 | 29.06 | 29.06 | 1.47% | 361,661 |
| Mar 13, 2026 | 28.86 | 28.88 | 28.59 | 28.64 | 28.64 | 0.39% | 389,271 |
| Mar 12, 2026 | 28.82 | 28.92 | 28.49 | 28.53 | 28.53 | -0.87% | 493,768 |
| Mar 11, 2026 | 28.83 | 28.87 | 28.69 | 28.78 | 28.78 | 0.70% | 261,619 |
| Mar 10, 2026 | 28.52 | 28.86 | 28.52 | 28.58 | 28.58 | 1.10% | 506,573 |
| Mar 9, 2026 | 27.87 | 28.32 | 27.85 | 28.27 | 28.27 | -0.77% | 672,777 |
| Mar 6, 2026 | 28.57 | 28.60 | 28.40 | 28.49 | 28.49 | -0.18% | 794,568 |
| Mar 5, 2026 | 28.66 | 28.77 | 28.38 | 28.54 | 28.54 | -0.97% | 1,071,698 |
| Mar 4, 2026 | 28.52 | 28.87 | 28.52 | 28.82 | 28.82 | 1.62% | 747,396 |
| Mar 3, 2026 | 28.34 | 28.49 | 27.95 | 28.36 | 28.36 | -1.15% | 770,559 |
| Mar 2, 2026 | 28.59 | 28.74 | 28.52 | 28.69 | 28.69 | -1.81% | 464,765 |
| Feb 27, 2026 | 29.18 | 29.28 | 29.10 | 29.22 | 29.22 | -1.45% | 646,991 |
| Feb 26, 2026 | 29.89 | 29.89 | 29.60 | 29.65 | 29.65 | -1.20% | 575,932 |
| Feb 25, 2026 | 30.00 | 30.02 | 29.94 | 30.01 | 30.01 | -0.03% | 235,630 |
| Feb 24, 2026 | 29.91 | 30.05 | 29.85 | 30.02 | 30.02 | 0.03% | 282,745 |
| Feb 23, 2026 | 30.03 | 30.12 | 29.90 | 30.01 | 30.01 | -0.40% | 218,278 |
| Feb 20, 2026 | 29.82 | 30.14 | 29.79 | 30.13 | 30.13 | 1.04% | 771,630 |
| Feb 19, 2026 | 29.80 | 29.85 | 29.71 | 29.82 | 29.82 | 0.51% | 169,050 |
| Feb 18, 2026 | 29.70 | 29.79 | 29.58 | 29.67 | 29.67 | 0.07% | 462,402 |
| Feb 17, 2026 | 29.72 | 29.75 | 29.57 | 29.65 | 29.65 | -0.24% | 277,477 |
| Feb 13, 2026 | 29.70 | 29.74 | 29.56 | 29.72 | 29.72 | 0.03% | 548,334 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.71 | 29.71 | 29.71 | -0.90% | 276,889 |