iShares MSCI Malaysia ETF (EWM)
22.26
+0.20
(+0.93%)
USD |
NYSEARCA |
Apr 26, 13:13
EWM Price: 22.26 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 22.02 | 22.07 | 22.00 | 22.05 | 355478.0 |
Apr 24, 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 223796.0 |
Apr 23, 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 198550.0 |
Apr 22, 2024 | 21.99 | 22.04 | 21.92 | 22.01 | 372027.0 |
Apr 19, 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 306522.0 |
Apr 18, 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 542023.0 |
Apr 17, 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 630780.0 |
Apr 16, 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 1.124M |
Apr 15, 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 367970.0 |
Apr 12, 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 525556.0 |
Apr 11, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 356125.0 |
Apr 10, 2024 | 21.86 | 21.87 | 21.68 | 21.74 | 406027.0 |
Apr 09, 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 310241.0 |
Apr 08, 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 162264.0 |
Apr 05, 2024 | 22.06 | 22.13 | 22.04 | 22.11 | 281263.0 |
Apr 04, 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 341801.0 |
Apr 03, 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 468685.0 |
Apr 02, 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 321729.0 |
Apr 01, 2024 | 21.96 | 22.08 | 21.82 | 21.87 | 604141.0 |
Mar 28, 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 369473.0 |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 623334.0 |
Mar 26, 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 329381.0 |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 285490.0 |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 180240.0 |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 410908.0 |
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
30.13
Maximum
Jul 01 2019
24.69
Average
24.92
Median
Price Benchmarks
iShares MSCI Philippines ETF | 25.40 |
iShares MSCI Singapore ETF | 18.90 |
Korea Fund Inc | 23.64 |
iShares MSCI Italy ETF | 37.22 |
iShares MSCI Australia ETF | 23.69 |