iShares MSCI Malaysia ETF (EWM)
AMEX: EWM
· Real-Time Price · USD
26.18
-0.03 (-0.11%)
At close: Oct 02, 2025, 10:47 AM
EWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.05 | 26.25 | 26.05 | 26.21 | 26.21 | 1.12% | 354,081 |
| Sep 30, 2025 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | 0.54% | 234,523 |
| Sep 29, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.19% | 99,930 |
| Sep 26, 2025 | 25.53 | 25.77 | 25.53 | 25.73 | 25.73 | 1.82% | 148,700 |
| Sep 25, 2025 | 25.24 | 25.31 | 25.23 | 25.27 | 25.27 | -0.24% | 193,400 |
| Sep 24, 2025 | 25.54 | 25.56 | 25.31 | 25.33 | 25.33 | -1.59% | 644,409 |
| Sep 23, 2025 | 25.76 | 25.76 | 25.68 | 25.74 | 25.74 | -0.19% | 109,600 |
| Sep 22, 2025 | 25.66 | 25.81 | 25.66 | 25.79 | 25.79 | 0.78% | 157,605 |
| Sep 19, 2025 | 25.58 | 25.60 | 25.50 | 25.59 | 25.59 | -0.04% | 149,300 |
| Sep 18, 2025 | 25.52 | 25.64 | 25.47 | 25.60 | 25.60 | -1.35% | 244,500 |
| Sep 17, 2025 | 25.91 | 26.05 | 25.87 | 25.95 | 25.95 | 1.61% | 592,545 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | -0.04% | 214,600 |
| Sep 15, 2025 | 25.55 | 25.57 | 25.49 | 25.55 | 25.55 | 0.31% | 79,900 |
| Sep 12, 2025 | 25.53 | 25.53 | 25.44 | 25.47 | 25.47 | 0.55% | 313,224 |
| Sep 11, 2025 | 25.18 | 25.35 | 25.17 | 25.33 | 25.33 | 0.64% | 206,197 |
| Sep 10, 2025 | 25.19 | 25.22 | 25.09 | 25.17 | 25.17 | 0.00% | 184,222 |
| Sep 9, 2025 | 25.19 | 25.20 | 25.13 | 25.17 | 25.17 | 0.20% | 244,535 |
| Sep 8, 2025 | 25.03 | 25.14 | 25.03 | 25.12 | 25.12 | 0.36% | 99,400 |
| Sep 5, 2025 | 25.05 | 25.13 | 24.97 | 25.03 | 25.03 | 0.24% | 206,938 |
| Sep 4, 2025 | 24.81 | 24.97 | 24.76 | 24.97 | 24.97 | 0.40% | 260,617 |
Page 1 of 136