EWM
AMEXMarket ClosediShares MSCI Malaysia ETF
$26.60
$0.19 (-0.71%)
As of 10:33 AM
Open
$26.72
High
$26.73
Low
$26.57
Prev Close
$26.79
52W High
$27.19
52W Low
$20.80
Volume
159.68K
Mkt Cap
$267.67M
iShares MSCI Malaysia ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $26.72 | $26.72 | $26.58 | $26.60 | 166,827 |
| 12/16/2025 | $26.78 | $26.86 | $26.71 | $26.79 | 249,410 |
| 12/15/2025 | $27.17 | $27.19 | $27.06 | $27.09 | 186,500 |
| 12/12/2025 | $27.01 | $27.08 | $26.95 | $26.98 | 192,495 |
| 12/11/2025 | $26.72 | $26.87 | $26.70 | $26.87 | 349,405 |
| 12/10/2025 | $26.33 | $26.53 | $26.33 | $26.52 | 136,139 |
| 12/9/2025 | $26.33 | $26.43 | $26.31 | $26.37 | 548,900 |
| 12/8/2025 | $26.40 | $26.42 | $26.26 | $26.32 | 422,100 |
| 12/5/2025 | $26.74 | $26.74 | $26.56 | $26.64 | 181,900 |
| 12/4/2025 | $26.64 | $26.64 | $26.49 | $26.59 | 319,409 |
| 12/3/2025 | $26.63 | $26.76 | $26.61 | $26.73 | 180,549 |
| 12/2/2025 | $26.61 | $26.72 | $26.61 | $26.67 | 194,644 |
| 12/1/2025 | $26.50 | $26.72 | $26.50 | $26.60 | 591,900 |
| 11/28/2025 | $26.28 | $26.46 | $26.28 | $26.43 | 262,300 |
| 11/26/2025 | $26.55 | $26.67 | $26.50 | $26.64 | 162,400 |
| 11/25/2025 | $26.34 | $26.51 | $26.29 | $26.49 | 396,336 |
| 11/24/2025 | $26.32 | $26.47 | $26.32 | $26.47 | 767,600 |
| 11/21/2025 | $26.14 | $26.37 | $26.14 | $26.29 | 415,500 |
| 11/20/2025 | $26.39 | $26.44 | $26.04 | $26.05 | 526,900 |
| 11/19/2025 | $26.28 | $26.42 | $26.28 | $26.33 | 266,337 |
| 11/18/2025 | $26.10 | $26.16 | $26.03 | $26.16 | 139,836 |
| 11/17/2025 | $26.31 | $26.35 | $26.18 | $26.23 | 385,919 |
| 11/14/2025 | $26.41 | $26.51 | $26.40 | $26.45 | 236,610 |
| 11/13/2025 | $26.66 | $26.66 | $26.48 | $26.50 | 179,305 |
| 11/12/2025 | $26.65 | $26.65 | $26.49 | $26.53 | 262,509 |
| 11/11/2025 | $26.68 | $26.81 | $26.68 | $26.78 | 127,060 |
| 11/10/2025 | $26.44 | $26.50 | $26.43 | $26.47 | 301,600 |
| 11/7/2025 | $26.15 | $26.23 | $26.09 | $26.23 | 119,401 |
| 11/6/2025 | $26.16 | $26.16 | $26.01 | $26.01 | 174,470 |
| 11/5/2025 | $26.11 | $26.20 | $26.02 | $26.20 | 273,400 |
| 11/4/2025 | $25.99 | $26.07 | $25.89 | $25.98 | 144,800 |
| 11/3/2025 | $26.07 | $26.14 | $26.02 | $26.06 | 186,440 |
| 10/31/2025 | $25.92 | $25.98 | $25.80 | $25.85 | 223,845 |
| 10/30/2025 | $25.87 | $25.91 | $25.79 | $25.88 | 266,500 |
| 10/29/2025 | $25.94 | $25.99 | $25.87 | $25.91 | 190,400 |
| 10/28/2025 | $25.91 | $26.01 | $25.87 | $26.01 | 165,900 |
| 10/27/2025 | $25.85 | $25.96 | $25.85 | $25.96 | 480,943 |
| 10/24/2025 | $25.75 | $25.75 | $25.64 | $25.69 | 268,508 |
| 10/23/2025 | $25.56 | $25.68 | $25.54 | $25.65 | 140,100 |
| 10/22/2025 | $25.46 | $25.51 | $25.41 | $25.47 | 456,330 |
| 10/21/2025 | $25.71 | $25.76 | $25.63 | $25.74 | 115,500 |
| 10/20/2025 | $25.77 | $25.82 | $25.75 | $25.82 | 137,812 |
| 10/17/2025 | $25.57 | $25.71 | $25.54 | $25.70 | 146,705 |
| 10/16/2025 | $25.66 | $25.69 | $25.54 | $25.58 | 173,800 |
| 10/15/2025 | $25.61 | $25.72 | $25.61 | $25.66 | 426,500 |
| 10/14/2025 | $25.58 | $25.76 | $25.57 | $25.72 | 332,100 |
| 10/13/2025 | $25.69 | $25.74 | $25.63 | $25.71 | 207,500 |
| 10/10/2025 | $25.79 | $25.84 | $25.32 | $25.33 | 204,400 |
| 10/9/2025 | $26.10 | $26.10 | $25.91 | $25.98 | 107,400 |
| 10/8/2025 | $25.94 | $26.06 | $25.94 | $26.02 | 178,937 |
| 10/7/2025 | $26.04 | $26.07 | $25.95 | $25.99 | 119,245 |
| 10/6/2025 | $26.20 | $26.20 | $26.08 | $26.09 | 143,600 |
| 10/3/2025 | $26.27 | $26.34 | $26.14 | $26.20 | 296,616 |
| 10/2/2025 | $26.34 | $26.34 | $26.16 | $26.27 | 771,239 |
| 10/1/2025 | $26.05 | $26.25 | $26.05 | $26.21 | 354,100 |
| 9/30/2025 | $25.75 | $25.92 | $25.75 | $25.92 | 234,523 |
| 9/29/2025 | $25.71 | $25.78 | $25.71 | $25.78 | 99,930 |
| 9/26/2025 | $25.53 | $25.77 | $25.53 | $25.73 | 148,700 |
| 9/25/2025 | $25.24 | $25.31 | $25.23 | $25.27 | 193,400 |
| 9/24/2025 | $25.54 | $25.56 | $25.31 | $25.33 | 644,409 |
| 9/23/2025 | $25.76 | $25.76 | $25.68 | $25.74 | 109,600 |
| 9/22/2025 | $25.66 | $25.81 | $25.66 | $25.79 | 157,605 |
| 9/19/2025 | $25.58 | $25.60 | $25.50 | $25.59 | 149,300 |