iShares MSCI Malaysia New (EWM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.652591170825 | 26.05 | 26.05 | 25.78 | 349281 | 25.89667549 | SP |
| 4 | -0.21 | -0.804906094289 | 26.09 | 27.49 | 25.78 | 469127 | 26.56781192 | SP |
| 12 | 2.7 | 11.64797239 | 23.18 | 27.49 | 22.75 | 395796 | 25.3102982 | SP |
| 26 | 4.2 | 19.3726937269 | 21.68 | 27.49 | 21.455 | 332265 | 24.13465407 | SP |
| 52 | 5.15 | 24.843222383 | 20.73 | 27.49 | 20.32 | 341110 | 22.70450872 | SP |
| 156 | -0.84 | -3.14371257485 | 26.72 | 27.49 | 19.6 | 364948 | 23.03995916 | SP |
| 260 | -1.73 | -6.26584570808 | 27.61 | 29.64 | 19.06 | 390500 | 24.58416578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 25.9 | -0.05 | -0.19 | 25.82 | 25.91 | 25.78 | 256060 |
| 1728599400 | 25.95 | 0.02 | 0.08 | 25.89 | 25.96 | 25.85 | 290921 |
| 1728513000 | 25.93 | 0.02 | 0.08 | 25.9 | 25.93 | 25.8417 | 490720 |
| 1728426600 | 25.91 | 0.09 | 0.35 | 25.89 | 25.93 | 25.815 | 307283 |
| 1728340200 | 25.82 | -0.26 | -1.00 | 26.05 | 26.05 | 25.7801 | 467829 |
| 1728081000 | 26.08 | -0.16 | -0.61 | 26.08 | 26.0815 | 25.9201 | 1077179 |
| 1727994600 | 26.24 | -0.29 | -1.09 | 26.26 | 26.3089 | 26.215 | 672242 |
| 1727908200 | 26.53 | -0.42 | -1.56 | 26.55 | 26.6 | 26.47 | 604568 |
| 1727821800 | 26.95 | -0.1 | -0.37 | 26.91 | 27.095 | 26.84 | 1250582 |
| 1727735400 | 27.05 | -0.2 | -0.73 | 27.15 | 27.15 | 27.02 | 541321 |
| 1727476200 | 27.25 | -0.19 | -0.69 | 27.39 | 27.39 | 27.22 | 253501 |
| 1727389800 | 27.44 | 0.16 | 0.59 | 27.44 | 27.49 | 27.34 | 381914 |
| 1727303400 | 27.28 | -0.06 | -0.22 | 27.27 | 27.34 | 27.245 | 459593 |
| 1727217000 | 27.34 | 0.51 | 1.90 | 27.17 | 27.35 | 27.1101 | 435681 |
| 1727130600 | 26.83 | -0.11 | -0.41 | 26.84 | 26.92 | 26.795 | 275798 |
| 1726871400 | 26.94 | 0.2 | 0.75 | 26.96 | 26.96 | 26.8 | 522872 |
| 1726785000 | 26.74 | 0.32 | 1.21 | 26.77 | 26.78 | 26.68 | 351955 |
| 1726698600 | 26.42 | 0.08 | 0.30 | 26.4 | 26.59 | 26.379 | 262213 |
| 1726612200 | 26.34 | 0.29 | 1.11 | 26.35 | 26.385 | 26.26 | 425949 |
| 1726525800 | 26.05 | 0.12 | 0.46 | 26.09 | 26.09 | 25.975 | 277569 |
| 1726266600 | 25.93 | 0.48 | 1.89 | 25.86 | 25.98 | 25.8176 | 322142 |
| 1726180200 | 25.45 | -0.07 | -0.27 | 25.37 | 25.45 | 25.325 | 457546 |
| 1726093800 | 25.52 | -0.02 | -0.08 | 25.48 | 25.52 | 25.27 | 317996 |
| 1726007400 | 25.54 | 0.22 | 0.87 | 25.59 | 25.6 | 25.48 | 444358 |
| 1725921000 | 25.32 | 0.04 | 0.16 | 25.29 | 25.35 | 25.195 | 396409 |
| 1725661800 | 25.28 | -0.24 | -0.94 | 25.44 | 25.45 | 25.235 | 543206 |
| 1725575400 | 25.52 | -0.13 | -0.51 | 25.59 | 25.685 | 25.52 | 378701 |
| 1725489000 | 25.65 | 0.21 | 0.83 | 25.51 | 25.69 | 25.41 | 391479 |
| 1725402600 | 25.44 | -0.48 | -1.85 | 25.5 | 25.501 | 25.4 | 484558 |
| 1725057000 | 25.92 | 0.42 | 1.65 | 25.97 | 25.97 | 25.845 | 340124 |
| 1724970600 | 25.5 | -0.28 | -1.09 | 25.52 | 25.59 | 25.48 | 429442 |
| 1724884200 | 25.78 | 0.36 | 1.42 | 25.83 | 25.84 | 25.75 | 468081 |
| 1724797800 | 25.42 | 0.26 | 1.03 | 25.34 | 25.4599 | 25.27 | 195359 |
| 1724711400 | 25.16 | 0.01 | 0.04 | 25.18 | 25.24 | 25.125 | 237706 |
| 1724452200 | 25.15 | 0.22 | 0.88 | 25 | 25.15 | 24.965 | 311007 |
| 1724365800 | 24.93 | -0.06 | -0.24 | 25.1 | 25.135 | 24.92 | 339950 |
| 1724279400 | 24.99 | -0.05 | -0.20 | 24.94 | 25.03 | 24.9 | 203794 |
| 1724193000 | 25.04 | -0.08 | -0.32 | 25.03 | 25.07 | 24.99 | 168391 |
| 1724106600 | 25.12 | 0.72 | 2.95 | 24.8 | 25.15 | 24.8 | 433831 |
| 1723847400 | 24.4 | 0.17 | 0.70 | 24.31 | 24.42 | 24.31 | 347378 |
| 1723761000 | 24.23 | -0.11 | -0.45 | 24.44 | 24.44 | 24.23 | 153438 |
| 1723674600 | 24.34 | 0.15 | 0.62 | 24.33 | 24.36 | 24.269 | 224319 |
| 1723588200 | 24.19 | 0.19 | 0.79 | 24.11 | 24.2 | 24.11 | 273137 |
| 1723501800 | 24 | 0.12 | 0.50 | 24.05 | 24.1 | 23.99 | 413533 |
| 1723242600 | 23.88 | 0.18 | 0.76 | 23.85 | 23.93 | 23.82 | 236475 |
| 1723156200 | 23.7 | 0.39 | 1.67 | 23.63 | 23.76 | 23.59 | 430086 |
| 1723069800 | 23.31 | -0.02 | -0.09 | 23.56 | 23.58 | 23.31 | 496230 |
| 1722983400 | 23.33 | 0.36 | 1.57 | 23.21 | 23.4799 | 23.21 | 625264 |
| 1722897000 | 22.97 | -1.11 | -4.61 | 22.69 | 23.19 | 22.56 | 896040 |
| 1722637800 | 24.08 | 0.4 | 1.69 | 23.95 | 24.1 | 23.88 | 958346 |
| 1722551400 | 23.68 | -0.02 | -0.08 | 23.73 | 23.795 | 23.62 | 396664 |
| 1722465000 | 23.7 | 0.41 | 1.76 | 23.71 | 23.75 | 23.66 | 304655 |
| 1722378600 | 23.29 | -0.02 | -0.09 | 23.33 | 23.33 | 23.23 | 174284 |
| 1722292200 | 23.31 | 0.17 | 0.73 | 23.36 | 23.36 | 23.28 | 155660 |
| 1722033000 | 23.14 | 0.1 | 0.43 | 23.14 | 23.19 | 23.11 | 333305 |
| 1721946600 | 23.04 | -0.03 | -0.13 | 23.05 | 23.16 | 23.04 | 249830 |
| 1721860200 | 23.07 | -0.19 | -0.82 | 23.17 | 23.17 | 23.07 | 231120 |
| 1721773800 | 23.26 | 0.14 | 0.61 | 23.29 | 23.328 | 23.26 | 245067 |
| 1721687400 | 23.12 | -0.16 | -0.69 | 23.18 | 23.18 | 23.105 | 287556 |
| 1721428200 | 23.28 | -0.01 | -0.04 | 23.34 | 23.34 | 23.28 | 192024 |
| 1721341800 | 23.29 | -0.15 | -0.64 | 23.48 | 23.48 | 23.285 | 225059 |
| 1721255400 | 23.44 | 0.13 | 0.56 | 23.45 | 23.515 | 23.405 | 507063 |
| 1721169000 | 23.31 | 0.02 | 0.09 | 23.26 | 23.315 | 23.255 | 98219 |
| 1721082600 | 23.29 | -0.03 | -0.13 | 23.3 | 23.33 | 23.26 | 220037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
