NYSEArca - Delayed Quote USD

iShares MSCI Malaysia ETF (EWM)

24.28 +0.04 (+0.17%)
At close: November 21 at 4:00 PM EST
24.13 -0.15 (-0.62%)
After hours: 7:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 24.25 24.28 24.16 24.28 24.28 325,400
Nov 20, 2024 24.25 24.30 24.16 24.24 24.24 202,400
Nov 19, 2024 24.25 24.45 24.25 24.42 24.42 290,700
Nov 18, 2024 24.25 24.37 24.24 24.37 24.37 391,700
Nov 15, 2024 24.19 24.19 24.06 24.15 24.15 300,800
Nov 14, 2024 24.11 24.17 24.08 24.14 24.14 285,800
Nov 13, 2024 24.46 24.51 24.42 24.46 24.46 264,900
Nov 12, 2024 24.52 24.52 24.42 24.46 24.46 350,600
Nov 11, 2024 24.68 24.68 24.61 24.63 24.63 443,900
Nov 8, 2024 25.04 25.10 24.85 24.92 24.92 302,200
Nov 7, 2024 25.08 25.17 25.06 25.17 25.17 223,900
Nov 6, 2024 25.08 25.15 25.00 25.09 25.09 257,100
Nov 5, 2024 25.30 25.35 25.20 25.31 25.31 462,500
Nov 4, 2024 25.04 25.18 25.03 25.05 25.05 624,700
Nov 1, 2024 24.81 24.93 24.77 24.78 24.78 381,600
Oct 31, 2024 24.75 24.75 24.57 24.64 24.64 462,400
Oct 30, 2024 24.80 24.90 24.75 24.86 24.86 248,400
Oct 29, 2024 25.00 25.04 24.96 25.02 25.02 810,700
Oct 28, 2024 25.06 25.16 24.92 25.00 25.00 690,700
Oct 25, 2024 25.46 25.46 25.17 25.22 25.22 196,400
Oct 24, 2024 25.46 25.46 25.31 25.41 25.41 371,900
Oct 23, 2024 25.60 25.60 25.39 25.44 25.44 595,800
Oct 22, 2024 25.74 25.79 25.65 25.79 25.79 196,700
Oct 21, 2024 25.79 25.87 25.75 25.78 25.78 180,300
Oct 18, 2024 25.88 25.94 25.87 25.92 25.92 337,100
Oct 17, 2024 25.82 25.85 25.78 25.79 25.79 265,700
Oct 16, 2024 25.70 25.71 25.64 25.70 25.70 315,500
Oct 15, 2024 25.82 25.82 25.72 25.78 25.78 251,700
Oct 14, 2024 25.79 25.88 25.72 25.88 25.88 104,300
Oct 11, 2024 25.82 25.91 25.78 25.90 25.90 256,100
Oct 10, 2024 25.89 25.96 25.85 25.95 25.95 298,600
Oct 9, 2024 25.90 25.93 25.84 25.93 25.93 502,700
Oct 8, 2024 25.89 25.93 25.82 25.91 25.91 318,200
Oct 7, 2024 26.05 26.05 25.78 25.82 25.82 467,800
Oct 4, 2024 26.08 26.08 25.92 26.08 26.08 1,077,200
Oct 3, 2024 26.26 26.31 26.22 26.24 26.24 681,000
Oct 2, 2024 26.55 26.60 26.47 26.53 26.53 618,700
Oct 1, 2024 26.91 27.10 26.84 26.95 26.95 1,250,600
Sep 30, 2024 27.15 27.15 27.02 27.05 27.05 541,300
Sep 27, 2024 27.39 27.39 27.22 27.25 27.25 253,500
Sep 26, 2024 27.44 27.49 27.34 27.44 27.44 395,300
Sep 25, 2024 27.27 27.34 27.25 27.28 27.28 478,600
Sep 24, 2024 27.17 27.35 27.11 27.34 27.34 435,700
Sep 23, 2024 26.84 26.92 26.80 26.83 26.83 293,000
Sep 20, 2024 26.96 26.96 26.80 26.94 26.94 522,900
Sep 19, 2024 26.77 26.78 26.68 26.74 26.74 352,000
Sep 18, 2024 26.40 26.59 26.38 26.42 26.42 262,200
Sep 17, 2024 26.35 26.39 26.26 26.34 26.34 445,900
Sep 16, 2024 26.09 26.09 25.98 26.05 26.05 287,500
Sep 13, 2024 25.86 25.98 25.82 25.93 25.93 364,500
Sep 12, 2024 25.37 25.45 25.33 25.45 25.45 495,400
Sep 11, 2024 25.48 25.52 25.27 25.52 25.52 333,300
Sep 10, 2024 25.59 25.60 25.48 25.54 25.54 472,100
Sep 9, 2024 25.29 25.35 25.20 25.32 25.32 409,800
Sep 6, 2024 25.44 25.45 25.24 25.28 25.28 572,800
Sep 5, 2024 25.59 25.69 25.52 25.52 25.52 378,700
Sep 4, 2024 25.51 25.69 25.41 25.65 25.65 409,200
Sep 3, 2024 25.50 25.50 25.40 25.44 25.44 500,400
Aug 30, 2024 25.97 25.97 25.85 25.92 25.92 365,800
Aug 29, 2024 25.52 25.59 25.48 25.50 25.50 429,400
Aug 28, 2024 25.83 25.84 25.75 25.78 25.78 486,100
Aug 27, 2024 25.34 25.46 25.27 25.42 25.42 195,400
Aug 26, 2024 25.18 25.24 25.13 25.16 25.16 237,700
Aug 23, 2024 25.00 25.15 24.97 25.15 25.15 334,800
Aug 22, 2024 25.10 25.14 24.92 24.93 24.93 340,000
Aug 21, 2024 24.94 25.03 24.90 24.99 24.99 228,500
Aug 20, 2024 25.03 25.07 24.99 25.04 25.04 194,900
Aug 19, 2024 24.80 25.15 24.80 25.12 25.12 467,300
Aug 16, 2024 24.31 24.42 24.31 24.40 24.40 391,500
Aug 15, 2024 24.44 24.44 24.23 24.23 24.23 153,400
Aug 14, 2024 24.33 24.36 24.27 24.34 24.34 224,300
Aug 13, 2024 24.11 24.20 24.11 24.19 24.19 302,800
Aug 12, 2024 24.05 24.10 23.99 24.00 24.00 444,300
Aug 9, 2024 23.85 23.93 23.82 23.88 23.88 236,500
Aug 8, 2024 23.63 23.76 23.59 23.70 23.70 593,600
Aug 7, 2024 23.56 23.58 23.31 23.31 23.31 590,600
Aug 6, 2024 23.21 23.48 23.21 23.33 23.33 673,000
Aug 5, 2024 22.69 23.19 22.56 22.97 22.97 943,600
Aug 2, 2024 23.95 24.10 23.88 24.08 24.08 1,014,400
Aug 1, 2024 23.73 23.80 23.62 23.68 23.68 396,700
Jul 31, 2024 23.71 23.75 23.66 23.70 23.70 352,900
Jul 30, 2024 23.33 23.33 23.23 23.29 23.29 202,400
Jul 29, 2024 23.36 23.36 23.28 23.31 23.31 155,700
Jul 26, 2024 23.14 23.19 23.11 23.14 23.14 406,600
Jul 25, 2024 23.05 23.16 23.04 23.04 23.04 249,800
Jul 24, 2024 23.17 23.17 23.07 23.07 23.07 264,000
Jul 23, 2024 23.29 23.33 23.26 23.26 23.26 318,400
Jul 22, 2024 23.18 23.18 23.11 23.12 23.12 287,600
Jul 19, 2024 23.34 23.34 23.28 23.28 23.28 192,000
Jul 18, 2024 23.48 23.48 23.29 23.29 23.29 225,100
Jul 17, 2024 23.45 23.52 23.41 23.44 23.44 507,100
Jul 16, 2024 23.26 23.32 23.26 23.31 23.31 110,400
Jul 15, 2024 23.30 23.33 23.26 23.29 23.29 229,300
Jul 12, 2024 23.25 23.40 23.25 23.32 23.32 227,500
Jul 11, 2024 23.20 23.20 23.12 23.17 23.17 254,200
Jul 10, 2024 23.00 23.06 22.97 23.06 23.06 182,700
Jul 9, 2024 22.84 22.89 22.81 22.86 22.86 247,000
Jul 8, 2024 22.90 22.96 22.90 22.92 22.92 290,200
Jul 5, 2024 22.89 22.93 22.81 22.93 22.93 202,400
Jul 3, 2024 22.81 22.94 22.81 22.94 22.94 179,000
Jul 2, 2024 22.46 22.60 22.46 22.59 22.59 161,600
Jul 1, 2024 22.52 22.58 22.50 22.51 22.51 204,900
Jun 28, 2024 22.44 22.49 22.42 22.46 22.46 111,300
Jun 27, 2024 22.36 22.36 22.32 22.35 22.35 587,100
Jun 26, 2024 22.34 22.39 22.33 22.38 22.38 172,300
Jun 25, 2024 22.44 22.45 22.32 22.37 22.37 218,400
Jun 24, 2024 22.47 22.50 22.44 22.48 22.48 157,800
Jun 21, 2024 22.51 22.52 22.44 22.51 22.51 222,400
Jun 20, 2024 22.50 22.55 22.38 22.44 22.44 384,200
Jun 18, 2024 22.70 22.84 22.67 22.84 22.84 252,700
Jun 17, 2024 22.66 22.80 22.66 22.78 22.78 321,400
Jun 14, 2024 22.66 22.69 22.64 22.67 22.67 94,800
Jun 13, 2024 22.85 22.86 22.76 22.80 22.80 128,100
Jun 12, 2024 22.77 22.91 22.73 22.89 22.89 519,800
Jun 11, 2024 0.36 Dividend
Jun 11, 2024 22.67 22.67 22.54 22.64 22.64 373,600
Jun 10, 2024 23.00 23.02 22.97 23.02 22.66 127,800
Jun 7, 2024 23.23 23.24 23.01 23.02 22.66 386,100
Jun 6, 2024 23.23 23.27 23.18 23.27 22.90 424,000
Jun 5, 2024 23.06 23.15 23.06 23.14 22.78 383,200
Jun 4, 2024 23.17 23.21 23.13 23.20 22.83 505,400
Jun 3, 2024 23.00 23.05 22.93 23.05 22.69 450,600
May 31, 2024 22.96 22.99 22.87 22.97 22.61 300,100
May 30, 2024 22.96 23.06 22.94 23.03 22.67 490,000
May 29, 2024 23.05 23.05 22.95 22.96 22.60 153,800
May 28, 2024 23.20 23.20 23.13 23.15 22.78 236,400
May 24, 2024 23.14 23.17 23.13 23.16 22.79 249,400
May 23, 2024 23.25 23.26 23.15 23.18 22.81 147,300
May 22, 2024 23.29 23.29 23.19 23.23 22.86 321,600
May 21, 2024 23.28 23.30 23.25 23.29 22.92 437,700
May 20, 2024 23.42 23.43 23.39 23.42 23.05 147,400
May 17, 2024 23.28 23.31 23.25 23.28 22.91 187,000
May 16, 2024 23.15 23.19 23.12 23.13 22.77 280,100
May 15, 2024 23.10 23.16 23.04 23.13 22.77 327,100
May 14, 2024 22.90 23.05 22.90 23.03 22.67 170,400
May 13, 2024 22.87 22.90 22.82 22.85 22.49 153,800
May 10, 2024 22.80 22.82 22.70 22.72 22.36 165,100
May 9, 2024 22.78 22.83 22.76 22.80 22.44 171,500
May 8, 2024 22.78 22.87 22.78 22.85 22.49 265,900
May 7, 2024 22.86 22.91 22.85 22.86 22.50 286,500
May 6, 2024 22.74 22.82 22.73 22.79 22.43 333,700
May 3, 2024 22.77 22.86 22.74 22.79 22.43 367,000
May 2, 2024 22.37 22.54 22.31 22.49 22.14 830,000
May 1, 2024 22.10 22.24 22.10 22.13 21.78 236,200
Apr 30, 2024 22.25 22.25 22.09 22.10 21.75 292,900
Apr 29, 2024 22.35 22.40 22.32 22.35 22.00 213,800
Apr 26, 2024 22.21 22.29 22.20 22.28 21.93 194,200
Apr 25, 2024 22.02 22.07 22.01 22.05 21.70 355,500
Apr 24, 2024 22.07 22.11 22.05 22.09 21.74 223,800
Apr 23, 2024 21.93 22.05 21.92 22.03 21.68 198,600
Apr 22, 2024 21.99 22.05 21.92 22.01 21.66 372,000
Apr 19, 2024 21.74 21.83 21.73 21.76 21.42 306,500
Apr 18, 2024 21.65 21.77 21.64 21.64 21.30 542,000
Apr 17, 2024 21.60 21.62 21.52 21.52 21.18 630,800
Apr 16, 2024 21.53 21.56 21.46 21.47 21.13 1,124,300
Apr 15, 2024 21.68 21.72 21.56 21.56 21.22 368,000
Apr 12, 2024 21.76 21.81 21.62 21.64 21.30 525,600
Apr 11, 2024 21.85 21.85 21.69 21.80 21.46 356,100
Apr 10, 2024 21.86 21.87 21.69 21.74 21.40 406,000
Apr 9, 2024 22.15 22.19 22.08 22.12 21.77 310,200
Apr 8, 2024 22.11 22.18 22.11 22.14 21.79 162,300
Apr 5, 2024 22.06 22.13 22.05 22.11 21.76 281,300
Apr 4, 2024 22.08 22.16 21.96 21.96 21.61 341,800
Apr 3, 2024 21.81 21.91 21.80 21.86 21.52 468,700
Apr 2, 2024 21.87 21.94 21.86 21.93 21.58 321,700
Apr 1, 2024 21.96 22.08 21.83 21.87 21.53 604,100
Mar 28, 2024 21.78 21.83 21.76 21.79 21.45 369,500
Mar 27, 2024 21.84 21.84 21.75 21.83 21.49 623,300
Mar 26, 2024 21.99 21.99 21.92 21.94 21.59 329,200
Mar 25, 2024 21.88 21.93 21.88 21.90 21.55 285,500
Mar 22, 2024 21.91 21.91 21.86 21.91 21.56 180,200
Mar 21, 2024 22.01 22.01 21.91 21.93 21.58 410,700
Mar 20, 2024 21.81 21.90 21.74 21.89 21.54 908,600
Mar 19, 2024 21.91 21.94 21.84 21.92 21.57 195,400
Mar 18, 2024 22.13 22.18 22.06 22.07 21.72 327,500
Mar 15, 2024 22.12 22.13 22.07 22.11 21.76 338,900
Mar 14, 2024 22.04 22.04 21.94 21.97 21.62 219,700
Mar 13, 2024 21.99 22.00 21.96 21.99 21.64 210,500
Mar 12, 2024 22.06 22.13 22.04 22.13 21.78 207,500
Mar 11, 2024 21.94 21.98 21.92 21.92 21.57 191,900
Mar 8, 2024 21.86 21.90 21.79 21.82 21.48 300,300
Mar 7, 2024 21.67 21.82 21.67 21.81 21.47 310,400
Mar 6, 2024 21.48 21.60 21.46 21.57 21.23 299,300
Mar 5, 2024 21.54 21.54 21.46 21.48 21.14 359,300
Mar 4, 2024 21.53 21.61 21.53 21.60 21.26 221,900
Mar 1, 2024 21.48 21.64 21.46 21.64 21.30 433,000
Feb 29, 2024 21.76 21.83 21.68 21.73 21.39 459,300
Feb 28, 2024 21.55 21.55 21.49 21.55 21.21 345,700
Feb 27, 2024 21.69 21.76 21.66 21.71 21.37 176,900
Feb 26, 2024 21.57 21.59 21.53 21.57 21.23 120,700
Feb 23, 2024 21.63 21.67 21.53 21.67 21.33 190,100
Feb 22, 2024 21.60 21.67 21.56 21.66 21.32 280,900
Feb 21, 2024 21.63 21.65 21.57 21.64 21.30 173,500
Feb 20, 2024 21.63 21.67 21.60 21.66 21.32 246,700
Feb 16, 2024 21.26 21.45 21.26 21.40 21.06 240,500
Feb 15, 2024 21.24 21.30 21.18 21.26 20.92 671,800
Feb 14, 2024 21.21 21.33 21.19 21.31 20.97 216,700
Feb 13, 2024 21.13 21.23 21.13 21.17 20.84 272,700
Feb 12, 2024 21.08 21.24 21.08 21.20 20.87 382,400
Feb 9, 2024 21.01 21.08 20.99 21.07 20.74 107,300
Feb 8, 2024 21.01 21.02 20.95 21.00 20.67 261,700
Feb 7, 2024 21.10 21.11 21.06 21.10 20.77 208,500
Feb 6, 2024 21.09 21.13 21.05 21.13 20.80 274,700
Feb 5, 2024 21.11 21.12 21.03 21.10 20.77 182,000
Feb 2, 2024 21.17 21.24 21.15 21.21 20.88 281,300
Feb 1, 2024 21.19 21.28 21.15 21.27 20.93 258,500
Jan 31, 2024 21.21 21.27 21.11 21.14 20.81 234,800
Jan 30, 2024 21.21 21.23 21.15 21.21 20.88 132,400
Jan 29, 2024 21.20 21.28 21.17 21.28 20.94 276,900
Jan 26, 2024 21.08 21.15 21.06 21.12 20.79 284,700
Jan 25, 2024 21.02 21.05 20.94 21.01 20.68 418,600
Jan 24, 2024 21.14 21.16 20.99 21.01 20.68 541,200
Jan 23, 2024 21.05 21.08 21.00 21.05 20.72 274,400
Jan 22, 2024 20.94 21.00 20.88 20.97 20.64 570,800
Jan 19, 2024 20.95 21.03 20.91 21.01 20.68 682,700
Jan 18, 2024 20.90 20.95 20.85 20.93 20.60 265,100
Jan 17, 2024 20.97 21.01 20.90 20.95 20.62 654,400
Jan 16, 2024 21.20 21.22 21.08 21.13 20.80 553,500
Jan 12, 2024 21.39 21.48 21.35 21.39 21.05 291,600
Jan 11, 2024 21.28 21.37 21.23 21.35 21.01 585,100
Jan 10, 2024 21.50 21.50 21.40 21.47 21.13 439,100
Jan 9, 2024 21.60 21.61 21.56 21.57 21.23 752,100
Jan 8, 2024 21.50 21.70 21.48 21.67 21.33 1,094,500
Jan 5, 2024 21.36 21.56 21.36 21.46 21.12 681,100
Jan 4, 2024 21.28 21.35 21.28 21.28 20.94 224,400
Jan 3, 2024 21.12 21.22 21.09 21.16 20.83 329,100
Jan 2, 2024 21.08 21.11 21.03 21.07 20.74 388,700
Dec 29, 2023 21.30 21.30 21.20 21.25 20.91 217,200
Dec 28, 2023 21.20 21.30 21.20 21.21 20.88 239,000
Dec 27, 2023 21.14 21.16 21.12 21.16 20.83 170,900
Dec 26, 2023 21.03 21.12 21.03 21.11 20.78 141,800
Dec 22, 2023 21.14 21.20 21.12 21.16 20.83 481,200
Dec 21, 2023 21.05 21.10 21.03 21.08 20.75 316,800
Dec 20, 2023 0.37 Dividend
Dec 20, 2023 21.21 21.21 21.02 21.02 20.69 310,000
Dec 19, 2023 21.43 21.55 21.40 21.53 20.82 201,600
Dec 18, 2023 21.33 21.39 21.32 21.35 20.65 101,300
Dec 15, 2023 21.39 21.43 21.35 21.35 20.65 286,200
Dec 14, 2023 21.32 21.42 21.29 21.42 20.72 351,700
Dec 13, 2023 20.99 21.28 20.93 21.27 20.57 502,200
Dec 12, 2023 21.03 21.11 20.99 21.11 20.42 402,400
Dec 11, 2023 21.00 21.09 20.97 21.09 20.40 285,100
Dec 8, 2023 21.03 21.05 20.96 21.00 20.31 439,800
Dec 7, 2023 21.09 21.15 21.07 21.14 20.45 299,700
Dec 6, 2023 21.13 21.13 21.07 21.09 20.40 400,400
Dec 5, 2023 21.14 21.19 21.11 21.14 20.45 295,600
Dec 4, 2023 21.20 21.23 21.16 21.20 20.51 218,500
Dec 1, 2023 21.24 21.39 21.18 21.36 20.66 463,700
Nov 30, 2023 21.21 21.27 21.16 21.24 20.54 426,700
Nov 29, 2023 21.23 21.26 21.14 21.18 20.49 248,100
Nov 28, 2023 21.17 21.29 21.16 21.28 20.58 387,400
Nov 27, 2023 21.14 21.19 21.10 21.18 20.49 750,400
Nov 24, 2023 21.23 21.23 21.13 21.23 20.53 172,800
Nov 22, 2023 21.27 21.28 21.21 21.23 20.53 718,200

Related Tickers