Canada markets close in 4 hours 58 minutes

iShares MSCI Malaysia ETF (EWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.00-0.09 (-0.38%)
As of 10:54AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.0222.0722.0022.0022.00152,722
Apr 24, 202422.0722.1122.0522.0922.09223,800
Apr 23, 202421.9322.0521.9222.0322.03198,600
Apr 22, 202421.9922.0521.9222.0122.01372,000
Apr 19, 202421.7421.8321.7321.7621.76306,500
Apr 18, 202421.6521.7721.6421.6421.64542,000
Apr 17, 202421.6021.6221.5221.5221.52630,800
Apr 16, 202421.5321.5621.4621.4721.471,124,300
Apr 15, 202421.6821.7221.5621.5621.56368,000
Apr 12, 202421.7621.8121.6221.6421.64525,600
Apr 11, 202421.8521.8521.6921.8021.80356,100
Apr 10, 202421.8621.8721.6921.7421.74406,000
Apr 09, 202422.1522.1922.0822.1222.12310,200
Apr 08, 202422.1122.1822.1122.1422.14162,300
Apr 05, 202422.0622.1322.0522.1122.11281,300
Apr 04, 202422.0822.1621.9621.9621.96341,800
Apr 03, 202421.8121.9121.8021.8621.86468,700
Apr 02, 202421.8721.9421.8621.9321.93321,700
Apr 01, 202421.9622.0821.8321.8721.87604,100
Mar 28, 202421.7821.8321.7621.7921.79369,500
Mar 27, 202421.8421.8421.7521.8321.83623,300
Mar 26, 202421.9921.9921.9221.9421.94329,200
Mar 25, 202421.8821.9321.8821.9021.90285,500
Mar 22, 202421.9121.9121.8621.9121.91180,200
Mar 21, 202422.0122.0121.9121.9321.93410,700
Mar 20, 202421.8121.9021.7421.8921.89908,600
Mar 19, 202421.9121.9421.8421.9221.92195,400
Mar 18, 202422.1322.1822.0622.0722.07327,500
Mar 15, 202422.1222.1322.0722.1122.11338,900
Mar 14, 202422.0422.0421.9421.9721.97219,700
Mar 13, 202421.9922.0021.9621.9921.99210,500
Mar 12, 202422.0622.1322.0422.1322.13207,500
Mar 11, 202421.9421.9821.9221.9221.92191,900
Mar 08, 202421.8621.9021.7921.8221.82300,300
Mar 07, 202421.6721.8221.6721.8121.81310,400
Mar 06, 202421.4821.6021.4621.5721.57299,300
Mar 05, 202421.5421.5421.4621.4821.48359,300
Mar 04, 202421.5321.6121.5321.6021.60221,900
Mar 01, 202421.4821.6421.4621.6421.64433,000
Feb 29, 202421.7621.8321.6821.7321.73459,300
Feb 28, 202421.5521.5521.4921.5521.55345,700
Feb 27, 202421.6921.7621.6621.7121.71176,900
Feb 26, 202421.5721.5921.5321.5721.57120,700
Feb 23, 202421.6321.6721.5321.6721.67190,100
Feb 22, 202421.6021.6721.5621.6621.66280,900
Feb 21, 202421.6321.6521.5721.6421.64173,500
Feb 20, 202421.6321.6721.6021.6621.66246,700
Feb 16, 202421.2621.4521.2621.4021.40240,500
Feb 15, 202421.2421.3021.1821.2621.26671,800
Feb 14, 202421.2121.3321.1921.3121.31216,700
Feb 13, 202421.1321.2321.1321.1721.17272,700
Feb 12, 202421.0821.2421.0821.2021.20382,400
Feb 09, 202421.0121.0820.9921.0721.07107,300
Feb 08, 202421.0121.0220.9521.0021.00261,700
Feb 07, 202421.1021.1121.0621.1021.10208,500
Feb 06, 202421.0921.1321.0521.1321.13274,700
Feb 05, 202421.1121.1221.0321.1021.10182,000
Feb 02, 202421.1721.2421.1521.2121.21281,300
Feb 01, 202421.1921.2821.1521.2721.27258,500
Jan 31, 202421.2121.2721.1121.1421.14234,800
Jan 30, 202421.2121.2321.1521.2121.21132,400
Jan 29, 202421.2021.2821.1721.2821.28276,900
Jan 26, 202421.0821.1521.0621.1221.12284,700
Jan 25, 202421.0221.0520.9421.0121.01418,600
Jan 24, 202421.1421.1620.9921.0121.01541,200
Jan 23, 202421.0521.0821.0021.0521.05274,400
Jan 22, 202420.9421.0020.8820.9720.97570,800
Jan 19, 202420.9521.0320.9121.0121.01682,700
Jan 18, 202420.9020.9520.8520.9320.93265,100
Jan 17, 202420.9721.0120.9020.9520.95654,400
Jan 16, 202421.2021.2221.0821.1321.13553,500
Jan 12, 202421.3921.4821.3521.3921.39291,600
Jan 11, 202421.2821.3721.2321.3521.35585,100
Jan 10, 202421.5021.5021.4021.4721.47439,100
Jan 09, 202421.6021.6121.5621.5721.57752,100
Jan 08, 202421.5021.7021.4821.6721.671,094,500
Jan 05, 202421.3621.5621.3621.4621.46681,100
Jan 04, 202421.2821.3521.2821.2821.28224,400
Jan 03, 202421.1221.2221.0921.1621.16329,100
Jan 02, 202421.0821.1121.0321.0721.07388,700
Dec 29, 202321.3021.3021.2021.2521.25217,200
Dec 28, 202321.2021.3021.2021.2121.21239,000
Dec 27, 202321.1421.1621.1221.1621.16170,900
Dec 26, 202321.0321.1221.0321.1121.11141,800
Dec 22, 202321.1421.2021.1221.1621.16481,200
Dec 21, 202321.0521.1021.0321.0821.08316,800
Dec 20, 202321.2121.2121.0221.0221.02310,000
Dec 20, 20230.372 Dividend
Dec 19, 202321.4321.5521.4021.5321.16201,600
Dec 18, 202321.3321.3921.3221.3520.98101,300
Dec 15, 202321.3921.4321.3521.3520.98286,200
Dec 14, 202321.3221.4221.2921.4221.05351,700
Dec 13, 202320.9921.2820.9321.2720.90502,200
Dec 12, 202321.0321.1120.9921.1120.75402,400
Dec 11, 202321.0021.0920.9721.0920.73285,100
Dec 08, 202321.0321.0520.9621.0020.64439,800
Dec 07, 202321.0921.1521.0721.1420.77299,700
Dec 06, 202321.1321.1321.0721.0920.73400,400
Dec 05, 202321.1421.1921.1121.1420.77295,600
Dec 04, 202321.2021.2321.1621.2020.83218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...