iShares MSCI Malaysia ETF (EWM)
27.32
-0.26 (-0.94%)
USD |
Jan 27, 15:30
EWM Price: 27.32 for Jan. 27, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 26, 2021 | 27.64 | 27.64 | 27.51 | 27.58 | 286121.0 |
Jan 25, 2021 | 27.73 | 27.74 | 27.32 | 27.51 | 616639.0 |
Jan 22, 2021 | 27.87 | 28.02 | 27.77 | 27.99 | 374619.0 |
Jan 21, 2021 | 28.10 | 28.12 | 27.88 | 27.93 | 445496.0 |
Jan 20, 2021 | 28.05 | 28.08 | 27.93 | 28.07 | 408280.0 |
Jan 19, 2021 | 28.10 | 28.10 | 27.81 | 27.85 | 829156.0 |
Jan 15, 2021 | 28.60 | 28.68 | 28.36 | 28.37 | 303289.0 |
Jan 14, 2021 | 28.72 | 28.95 | 28.60 | 28.75 | 1.176M |
Jan 13, 2021 | 28.64 | 28.77 | 28.57 | 28.74 | 693734.0 |
Jan 12, 2021 | 28.15 | 28.37 | 28.15 | 28.23 | 245641.0 |
Jan 11, 2021 | 28.15 | 28.28 | 28.07 | 28.20 | 404652.0 |
Jan 08, 2021 | 28.70 | 28.88 | 28.64 | 28.88 | 380265.0 |
Jan 07, 2021 | 28.07 | 28.14 | 27.93 | 28.08 | 395913.0 |
Jan 06, 2021 | 28.08 | 28.36 | 28.00 | 28.26 | 563003.0 |
Jan 05, 2021 | 28.34 | 28.54 | 28.33 | 28.49 | 297955.0 |
Jan 04, 2021 | 28.51 | 29.05 | 28.33 | 28.41 | 635904.0 |
Dec 31, 2020 | 28.88 | 28.88 | 28.54 | 28.80 | 267753.0 |
Dec 30, 2020 | 28.94 | 29.12 | 28.89 | 29.07 | 256419.0 |
Dec 29, 2020 | 28.68 | 29.16 | 28.68 | 28.96 | 496154.0 |
Dec 28, 2020 | 28.92 | 29.00 | 28.75 | 28.96 | 195332.0 |
Dec 24, 2020 | 28.65 | 28.79 | 28.62 | 28.72 | 203971.0 |
Dec 23, 2020 | 28.67 | 28.88 | 28.63 | 28.88 | 287665.0 |
Dec 22, 2020 | 28.48 | 28.48 | 28.27 | 28.42 | 198905.0 |
Dec 21, 2020 | 28.59 | 28.88 | 28.59 | 28.77 | 281704.0 |
Dec 18, 2020 | 29.00 | 29.38 | 28.99 | 29.13 | 337905.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.18
Minimum
Mar 19 2020
36.47
Maximum
Apr 11 2018
30.32
Average
30.54
Median
Mar 21 2017
Price Benchmarks
iShares MSCI Thailand ETF | 78.21 |
iShares MSCI Indonesia ETF | 23.00 |
iShares MSCI Philippines ETF | 30.50 |
Korea Fund | 43.40 |
iShares MSCI Italy ETF | 28.39 |