iShares MSCI Malaysia ETF (EWM) Historical Stock Data
22.49 ↑0.36 (1.63%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWM is down -0.08% a day on average. There have been 16 days where iShares MSCI Malaysia ETF closed green and 14 days where EWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 22.10 | 22.13 | ↑$0.03 (0.14%) | 22.10 | 22.24 | 236.19K |
| 2024-04-30 | 22.25 | 22.10 | ↓$0.15 (-0.67%) | 22.09 | 22.25 | 292.93K |
| 2024-04-29 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.32 | 22.40 | 213.84K |
| 2024-04-26 | 22.21 | 22.28 | ↑$0.07 (0.32%) | 22.20 | 22.29 | 194.25K |
| 2024-04-25 | 22.02 | 22.05 | ↑$0.03 (0.14%) | 22.01 | 22.07 | 355.48K |
| 2024-04-24 | 22.07 | 22.09 | ↑$0.02 (0.09%) | 22.05 | 22.11 | 210.93K |
| 2024-04-23 | 21.93 | 22.03 | ↑$0.10 (0.46%) | 21.92 | 22.05 | 198.55K |
| 2024-04-22 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.94 | 22.05 | 372.03K |
| 2024-04-19 | 21.74 | 21.76 | ↑$0.02 (0.09%) | 21.73 | 21.82 | 306.52K |
| 2024-04-18 | 21.65 | 21.64 | ↓$0.01 (-0.05%) | 21.64 | 21.77 | 542.02K |
| 2024-04-17 | 21.60 | 21.52 | ↓$0.08 (-0.37%) | 21.52 | 21.62 | 630.78K |
| 2024-04-16 | 21.53 | 21.47 | ↓$0.06 (-0.28%) | 21.46 | 21.56 | 1.12M |
| 2024-04-15 | 21.68 | 21.56 | ↓$0.12 (-0.55%) | 21.56 | 21.72 | 367.97K |
| 2024-04-12 | 21.76 | 21.64 | ↓$0.12 (-0.55%) | 21.62 | 21.81 | 525.56K |
| 2024-04-11 | 21.85 | 21.80 | ↓$0.05 (-0.23%) | 21.69 | 21.85 | 356.13K |
| 2024-04-10 | 21.86 | 21.74 | ↓$0.12 (-0.55%) | 21.69 | 21.87 | 406.03K |
| 2024-04-09 | 22.15 | 22.12 | ↓$0.03 (-0.14%) | 22.08 | 22.19 | 310.24K |
| 2024-04-08 | 22.11 | 22.14 | ↑$0.03 (0.14%) | 22.11 | 22.18 | 162.26K |
| 2024-04-05 | 22.06 | 22.11 | ↑$0.05 (0.23%) | 22.05 | 22.13 | 281.26K |
| 2024-04-04 | 22.08 | 21.96 | ↓$0.12 (-0.54%) | 21.96 | 22.16 | 341.80K |
| 2024-04-03 | 21.81 | 21.86 | ↑$0.05 (0.23%) | 21.81 | 21.91 | 468.69K |
| 2024-04-02 | 21.87 | 21.93 | ↑$0.06 (0.27%) | 21.86 | 21.94 | 321.73K |
| 2024-04-01 | 21.96 | 21.87 | ↓$0.09 (-0.41%) | 21.83 | 22.07 | 604.14K |
| 2024-03-28 | 21.78 | 21.79 | ↑$0.01 (0.05%) | 21.76 | 21.83 | 369.47K |
| 2024-03-27 | 21.84 | 21.83 | ↓$0.01 (-0.05%) | 21.75 | 21.84 | 623.03K |
| 2024-03-26 | 21.99 | 21.94 | ↓$0.05 (-0.23%) | 21.92 | 21.99 | 329.23K |
| 2024-03-25 | 21.88 | 21.90 | ↑$0.02 (0.09%) | 21.88 | 21.93 | 285.49K |
| 2024-03-22 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.86 | 21.91 | 180.24K |
| 2024-03-21 | 22.01 | 21.93 | ↓$0.08 (-0.36%) | 21.91 | 22.01 | 410.66K |
| 2024-03-20 | 21.81 | 21.89 | ↑$0.08 (0.37%) | 21.74 | 21.90 | 0.91M |
Create an account or log in to view more rows.
$EWM Fuk the 1% even though i feel like the 1%
$EWM let’s gooooo
$EWM hello
please hold.
$EWM i hate money so im buying
$EWM I'm friggin bored. Just give us our money already
$EWM Yolo
$EWM man this will be good in coming weeks
$EWM hold
$EWM This may be your last opportunity to buy on the cheap??
$EWM watch for a morning dip and rip