iShares MSCI Malaysia ETF (EWM)
24.28
+0.04
(+0.16%)
USD |
NYSEARCA |
Nov 21, 16:00
24.13
-0.15
(-0.62%)
Pre-Market: 08:59
EWM Price: 24.28 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 24.24 | 24.28 | 24.16 | 24.28 | 325304.0 |
Nov 20, 2024 | 24.24 | 24.30 | 24.16 | 24.24 | 202445.0 |
Nov 19, 2024 | 24.30 | 24.44 | 24.25 | 24.42 | 290253.0 |
Nov 18, 2024 | 24.28 | 24.37 | 24.24 | 24.37 | 391707.0 |
Nov 15, 2024 | 24.16 | 24.19 | 24.06 | 24.15 | 300792.0 |
Nov 14, 2024 | 24.12 | 24.16 | 24.08 | 24.14 | 285489.0 |
Nov 13, 2024 | 24.48 | 24.51 | 24.42 | 24.46 | 264939.0 |
Nov 12, 2024 | 24.50 | 24.52 | 24.42 | 24.46 | 350601.0 |
Nov 11, 2024 | 24.68 | 24.68 | 24.61 | 24.63 | 443780.0 |
Nov 08, 2024 | 25.04 | 25.10 | 24.85 | 24.92 | 302160.0 |
Nov 07, 2024 | 25.08 | 25.17 | 25.06 | 25.17 | 223871.0 |
Nov 06, 2024 | 25.08 | 25.15 | 25.00 | 25.09 | 256776.0 |
Nov 05, 2024 | 25.30 | 25.35 | 25.20 | 25.31 | 462470.0 |
Nov 04, 2024 | 25.04 | 25.18 | 25.03 | 25.05 | 624700.0 |
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 | 690927.0 |
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 |
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
29.54
Maximum
Dec 11 2020
24.18
Average
24.16
Median
Price Benchmarks
iShares MSCI Philippines ETF | 26.26 |
iShares MSCI Italy ETF | 35.96 |
iShares MSCI Indonesia ETF | 19.86 |
iShares MSCI Singapore ETF | 22.87 |
Franklin FTSE South Korea ETF | 19.28 |