EWM Price Trends

iShares MSCI Malaysia ETF (EWM)

25.05 +0.27 (+1.09%) USD | NYSEARCA | Nov 04, 16:00

25.04 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	25.04	25.18	25.03	25.05	624698.0
Nov 01, 2024	24.81	24.93	24.77	24.78	381605.0
Oct 31, 2024	24.75	24.75	24.57	24.64	462355.0
Oct 30, 2024	24.80	24.90	24.75	24.86	248437.0
Oct 29, 2024	25.00	25.04	24.96	25.02	810736.0
Oct 28, 2024	25.06	25.16	24.92	25.00	690482.0
Oct 25, 2024	25.46	25.46	25.16	25.22	196423.0
Oct 24, 2024	25.46	25.46	25.31	25.41	371929.0
Oct 23, 2024	25.60	25.60	25.39	25.44	595783.0
Oct 22, 2024	25.74	25.79	25.65	25.79	196724.0
Oct 21, 2024	25.79	25.87	25.75	25.78	180289.0
Oct 18, 2024	25.88	25.94	25.87	25.92	337109.0
Oct 17, 2024	25.82	25.85	25.78	25.79	265662.0
Oct 16, 2024	25.70	25.71	25.64	25.70	315534.0
Oct 15, 2024	25.82	25.82	25.72	25.78	251659.0
Oct 14, 2024	25.79	25.88	25.72	25.88	104254.0
Oct 11, 2024	25.82	25.91	25.78	25.90	256060.0
Oct 10, 2024	25.89	25.96	25.85	25.95	298552.0
Oct 09, 2024	25.90	25.93	25.84	25.93	502735.0
Oct 08, 2024	25.89	25.93	25.82	25.91	318229.0
Oct 07, 2024	26.05	26.05	25.78	25.82	467829.0
Oct 04, 2024	26.08	26.08	25.92	26.08	1.077M
Oct 03, 2024	26.26	26.31	26.22	26.24	680990.0
Oct 02, 2024	26.55	26.60	26.47	26.53	618679.0
Oct 01, 2024	26.91	27.10	26.84	26.95	1.251M

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).

Read full definition.

Price Range, Past 5 Years

19.18

Minimum

Mar 19 2020

29.54

Maximum

Dec 11 2020

24.22

Average

24.20

Median

Price Benchmarks