iShares MSCI Malaysia New (EWM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -3.81029590596 | 24.67 | 24.82 | 23.555 | 249489 | 24.08568849 | SP |
| 4 | -0.52 | -2.14432989691 | 24.25 | 25.04 | 23.555 | 255031 | 24.45611887 | SP |
| 12 | -3.71 | -13.5204081633 | 27.44 | 27.49 | 23.555 | 356221 | 25.34077172 | SP |
| 26 | 1.23 | 5.46666666667 | 22.5 | 27.49 | 22.315 | 341662 | 24.88133909 | SP |
| 52 | 2.3 | 10.7326178255 | 21.43 | 27.49 | 20.85 | 332191 | 23.42334347 | SP |
| 156 | 0.03 | 0.126582278481 | 23.7 | 27.49 | 19.6 | 358455 | 22.96036818 | SP |
| 260 | -4.39 | -15.6116642959 | 28.12 | 29.64 | 19.06 | 383542 | 24.41365104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 23.61 | -0.41 | -1.71 | 23.94 | 23.97 | 23.555 | 573192 |
| 1734478200 | 24.02 | -0.73 | -2.95 | 23.93 | 24.02 | 23.8104 | 225910 |
| 1734391800 | 24.75 | -0.02 | -0.08 | 24.8 | 24.82 | 24.66 | 215402 |
| 1734132600 | 24.77 | 0.13 | 0.53 | 24.77 | 24.8 | 24.69 | 117574 |
| 1734046200 | 24.64 | -0.2 | -0.81 | 24.67 | 24.67 | 24.64 | 115367 |
| 1733959800 | 24.84 | -0.04 | -0.16 | 24.88 | 24.88 | 24.74 | 134695 |
| 1733873400 | 24.88 | -0.04 | -0.16 | 24.9 | 24.921 | 24.82 | 178200 |
| 1733787000 | 24.92 | -0.08 | -0.32 | 25.03 | 25.03 | 24.9008 | 162530 |
| 1733527800 | 25 | 0.06 | 0.24 | 25.03 | 25.04 | 24.935 | 161376 |
| 1733441400 | 24.94 | 0.15 | 0.61 | 24.91 | 25.01 | 24.91 | 210119 |
| 1733355000 | 24.79 | 0.28 | 1.14 | 24.74 | 24.8 | 24.7 | 270705 |
| 1733268600 | 24.51 | 0.05 | 0.20 | 24.48 | 24.535 | 24.38 | 501961 |
| 1733182200 | 24.46 | -0.15 | -0.61 | 24.4 | 24.5 | 24.3501 | 349843 |
| 1732917840 | 24.61 | -0.06 | -0.24 | 24.46 | 24.64 | 24.46 | 256365 |
| 1732750200 | 24.67 | 0.2 | 0.82 | 24.7 | 24.71 | 24.582 | 174966 |
| 1732663800 | 24.47 | -0.07 | -0.29 | 24.52 | 24.55 | 24.39 | 137661 |
| 1732577400 | 24.54 | 0.23 | 0.95 | 24.56 | 24.6 | 24.47 | 158820 |
| 1732318200 | 24.31 | 0.03 | 0.12 | 24.23 | 24.33 | 24.21 | 592852 |
| 1732231800 | 24.28 | 0.04 | 0.17 | 24.25 | 24.28 | 24.16 | 308045 |
| 1732145400 | 24.24 | -0.18 | -0.74 | 24.25 | 24.3 | 24.16 | 198212 |
| 1732059000 | 24.42 | 0.05 | 0.21 | 24.25 | 24.445 | 24.25 | 260203 |
| 1731972600 | 24.37 | 0.22 | 0.91 | 24.25 | 24.37 | 24.24 | 374743 |
| 1731713400 | 24.15 | 0.01 | 0.04 | 24.19 | 24.19 | 24.06 | 278939 |
| 1731627000 | 24.14 | -0.35 | -1.43 | 24.11 | 24.165 | 24.075 | 267668 |
| 1731540600 | 24.49 | 0.03 | 0.12 | 24.46 | 24.51 | 24.42 | 264939 |
| 1731454200 | 24.46 | -0.17 | -0.69 | 24.52 | 24.52 | 24.415 | 350601 |
| 1731367800 | 24.63 | -0.29 | -1.16 | 24.68 | 24.6801 | 24.61 | 438989 |
| 1731108600 | 24.92 | -0.25 | -0.99 | 25.04 | 25.1 | 24.85 | 275675 |
| 1731022200 | 25.17 | 0.08 | 0.32 | 25.08 | 25.17 | 25.06 | 223871 |
| 1730935800 | 25.09 | -0.22 | -0.87 | 25.08 | 25.15 | 25 | 244983 |
| 1730849400 | 25.31 | 0.26 | 1.04 | 25.3 | 25.35 | 25.2 | 447383 |
| 1730763000 | 25.05 | 0.27 | 1.09 | 25.04 | 25.18 | 25.03 | 624698 |
| 1730500200 | 24.78 | 0.14 | 0.57 | 24.81 | 24.93 | 24.77 | 381605 |
| 1730413800 | 24.64 | -0.22 | -0.88 | 24.75 | 24.78 | 24.57 | 462350 |
| 1730327400 | 24.86 | -0.16 | -0.64 | 24.8 | 24.9 | 24.75 | 248396 |
| 1730241000 | 25.02 | 0.02 | 0.08 | 25 | 25.04 | 24.955 | 797485 |
| 1730154600 | 25 | -0.22 | -0.87 | 25.06 | 25.16 | 24.92 | 677295 |
| 1729895400 | 25.22 | -0.19 | -0.75 | 25.46 | 25.46 | 25.165 | 172371 |
| 1729809000 | 25.41 | -0.03 | -0.12 | 25.46 | 25.46 | 25.31 | 371929 |
| 1729722600 | 25.44 | -0.35 | -1.36 | 25.6 | 25.6 | 25.39 | 595782 |
| 1729636200 | 25.79 | 0.01 | 0.04 | 25.74 | 25.79 | 25.65 | 192076 |
| 1729549800 | 25.78 | -0.14 | -0.54 | 25.79 | 25.87 | 25.75 | 170083 |
| 1729290600 | 25.92 | 0.13 | 0.50 | 25.88 | 25.94 | 25.87 | 337109 |
| 1729204200 | 25.79 | 0.09 | 0.35 | 25.82 | 25.85 | 25.775 | 265662 |
| 1729117800 | 25.7 | -0.08 | -0.31 | 25.7 | 25.72 | 25.64 | 315534 |
| 1729031400 | 25.78 | -0.1 | -0.39 | 25.82 | 25.82 | 25.72 | 244309 |
| 1728945000 | 25.88 | -0.02 | -0.08 | 25.79 | 25.88 | 25.72 | 94466 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
