iShares MSCI Malaysia Index Fund Historical Stock Prices

(ETF)
EWM 
$13.72
*  
0.04
0.29%
Get EWM Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading EWM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.68  13.74  13.62  13.72 609,023
05/04/2015 13.65 13.74 13.62 13.72 609,023
05/01/2015 13.65 13.7 13.6 13.68 888,994
04/30/2015 13.79 13.79 13.59 13.61 1,493,745
04/29/2015 13.95 14.09 13.94 14.04 1,214,246
04/28/2015 14.12 14.23 14.12 14.23 1,268,435
04/27/2015 14.12 14.16 14.05 14.15 1,061,218
04/24/2015 14.07 14.14 14.03 14.06 574,764
04/23/2015 13.76 13.94 13.74 13.88 857,541
04/22/2015 13.92 13.95 13.83 13.84 1,430,201
04/21/2015 13.81 13.86 13.79 13.81 1,397,770
04/20/2015 13.71 13.78 13.71 13.74 928,755
04/17/2015 13.6 13.69 13.56 13.69 1,903,295
04/16/2015 13.61 13.77 13.575 13.72 1,201,164
04/15/2015 13.4 13.56 13.37 13.53 980,185
04/14/2015 13.36 13.44 13.34 13.36 1,881,708
04/13/2015 13.36 13.415 13.26 13.27 1,326,662
04/10/2015 13.56 13.58 13.5 13.56 944,941
04/09/2015 13.7 13.79 13.685 13.75 1,585,767
04/08/2015 13.76 13.785 13.67 13.73 1,367,120
04/07/2015 13.74 13.76 13.67 13.67 715,256
04/06/2015 13.63 13.84 13.63 13.77 1,302,403
04/02/2015 13.46 13.58 13.44 13.54 1,148,483
04/01/2015 13.36 13.39 13.32 13.36 3,563,119
03/31/2015 13.27 13.33 13.25 13.29 921,166
03/30/2015 13.2 13.4 13.18 13.33 3,898,419
03/27/2015 13.22 13.3 13.17 13.27 4,678,256
03/26/2015 13.3 13.31 13.17 13.25 1,849,892
03/25/2015 13.36 13.36 13.14 13.14 1,682,186
03/24/2015 13.32 13.37 13.29 13.36 1,713,245
03/23/2015 13.14 13.23 13.13 13.19 1,110,240
03/20/2015 13.06 13.18 13.04 13.11 1,211,775
03/19/2015 13.09 13.14 13 13.05 1,121,482
03/18/2015 12.97 13.36 12.94 13.32 3,170,621
03/17/2015 12.96 13.055 12.95 13.02 1,352,997
03/16/2015 12.9 13.01 12.9 12.98 1,189,734
03/13/2015 12.9 12.95 12.75 12.8 1,161,966
03/12/2015 13.02 13.08 12.91 12.94 1,603,834
03/11/2015 12.83 12.91 12.79 12.86 1,392,749
03/10/2015 12.87 12.91 12.78 12.785 1,395,315
03/09/2015 13.1 13.1 13.01 13.02 1,223,946
03/06/2015 13.11 13.14 12.96 13.04 1,776,624
03/05/2015 13.26 13.3 13.195 13.21 673,881
03/04/2015 13.34 13.36 13.23 13.27 1,482,523
03/03/2015 13.44 13.48 13.39 13.4 922,503
03/02/2015 13.46 13.49 13.41 13.49 982,704
02/27/2015 13.54 13.65 13.54 13.57 1,199,745
02/26/2015 13.64 13.64 13.555 13.56 771,998
02/25/2015 13.5 13.57 13.5 13.54 1,061,221
02/24/2015 13.39 13.5799 13.31 13.55 1,366,724
02/23/2015 13.39 13.4 13.315 13.36 834,526
02/20/2015 13.36 13.42 13.275 13.4 705,451
02/19/2015 13.36 13.395 13.3 13.37 382,204
02/18/2015 13.44 13.46 13.35 13.44 1,178,348
02/17/2015 13.58 13.6 13.45 13.58 1,427,743
02/13/2015 13.54 13.69 13.54 13.68 1,215,828
02/12/2015 13.31 13.45 13.3 13.43 1,311,214
02/11/2015 13.28 13.32 13.18 13.25 1,186,373
02/10/2015 13.54 13.57 13.48 13.54 1,489,108
02/09/2015 13.6 13.645 13.56 13.6 1,321,861
02/06/2015 13.69 13.69 13.52 13.56 1,931,876
02/05/2015 13.55 13.68 13.525 13.67 2,179,956
02/04/2015 13.48 13.53 13.39 13.4 3,184,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?