EWM Price

iShares MSCI Malaysia ETF (EWM)

27.32

-0.26 (-0.94%) USD | Jan 27, 15:30

Price Chart

Historical Price Data

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

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).

Read full definition.

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