iShares MSCI Malaysia Index Fund Historical Stock Prices

(ETF)
EWM 
$8.54
*  
0.01
0.12%
Get EWM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EWM now


Community Rating:
View:    EWM Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 8.53 8.56 8.51 8.54 1,850,232
05/02/2016 8.54 8.56 8.51 8.54 1,850,232
04/29/2016 8.59 8.62 8.48 8.55 3,171,912
04/28/2016 8.63 8.73 8.59 8.67 2,128,354
04/27/2016 8.65 8.75 8.59 8.73 4,330,008
04/26/2016 8.67 8.7 8.645 8.7 1,569,016
04/25/2016 8.8 8.83 8.75 8.76 775,668
04/22/2016 8.8 8.87 8.78 8.8 1,946,728
04/21/2016 8.88 8.88 8.74 8.78 3,702,591
04/20/2016 8.91 8.95 8.87 8.91 2,486,248
04/19/2016 8.9 9.01 8.8911 8.98 3,404,498
04/18/2016 8.77 8.87 8.71 8.84 2,744,018
04/15/2016 8.9 8.905 8.84 8.85 1,408,281
04/14/2016 8.9 8.94 8.89 8.9 1,077,630
04/13/2016 8.93 8.97 8.885 8.95 2,949,411
04/12/2016 8.84 9 8.82 8.96 2,808,682
04/11/2016 8.85 8.9 8.835 8.86 1,957,248
04/08/2016 8.84 8.87 8.76 8.79 1,797,287
04/07/2016 8.77 8.77 8.6401 8.66 1,658,722
04/06/2016 8.73 8.9 8.72 8.89 4,224,785
04/05/2016 8.76 8.79 8.7 8.71 2,149,684
04/04/2016 8.89 8.9 8.82 8.82 1,368,642
04/01/2016 8.72 8.9 8.69 8.9 4,780,300
03/31/2016 8.9 8.97 8.87 8.91 2,179,901
03/30/2016 8.8 8.84 8.77 8.78 2,718,930
03/29/2016 8.58 8.73 8.55 8.73 2,746,946
03/28/2016 8.48 8.53 8.45 8.52 719,485
03/24/2016 8.48 8.555 8.45 8.54 3,497,677
03/23/2016 8.61 8.61 8.52 8.54 5,094,473
03/22/2016 8.58 8.68 8.57 8.66 2,182,047
03/21/2016 8.48 8.54 8.4699 8.51 1,200,768
03/18/2016 8.52 8.55 8.49 8.51 2,558,292
03/17/2016 8.4 8.52 8.38 8.48 3,055,358
03/16/2016 8.13 8.35 8.09 8.3 2,961,770
03/15/2016 8.15 8.17 8.1 8.17 1,190,373
03/14/2016 8.26 8.26 8.19 8.22 1,295,548
03/11/2016 8.29 8.39 8.285 8.37 1,879,549
03/10/2016 8.24 8.25 8.1 8.18 2,208,157
03/09/2016 8.21 8.25 8.18 8.2 1,574,595
03/08/2016 8.17 8.1741 8.1 8.14 1,840,125
03/07/2016 8.29 8.3895 8.24 8.33 2,760,745
03/04/2016 8.28 8.4 8.27 8.37 3,072,319
03/03/2016 8.16 8.22 8.15 8.2 1,578,337
03/02/2016 8.06 8.17 8.06 8.16 3,666,204
03/01/2016 8 8.11 8 8.11 1,709,347
02/29/2016 7.85 7.91 7.83 7.83 2,042,263
02/26/2016 7.91 7.93 7.765 7.77 2,835,400
02/25/2016 7.86 7.91 7.82 7.89 1,089,650
02/24/2016 7.77 7.92 7.71 7.87 1,731,797
02/23/2016 7.96 7.96 7.88 7.89 2,916,001
02/22/2016 8 8.05 7.97 8.03 1,163,588
02/19/2016 7.86 7.93 7.84 7.89 2,514,906
02/18/2016 8.05 8.09 7.99 8.03 2,378,348
02/17/2016 7.9 8.06 7.8999 8.03 1,700,436
02/16/2016 7.83 7.93 7.82 7.91 1,941,619
02/12/2016 7.83 7.9 7.795 7.88 1,185,689
02/11/2016 7.8 7.9 7.79 7.85 2,394,549
02/10/2016 7.88 7.98 7.83 7.84 2,744,739
02/09/2016 7.71 7.84 7.665 7.72 1,818,117
02/08/2016 7.73 7.815 7.65 7.79 1,176,863
02/05/2016 7.9 7.9 7.77 7.82 1,882,418
02/04/2016 7.99 8.11 7.955 7.99 4,051,480
02/03/2016 7.71 7.9 7.6 7.89 2,992,141
02/02/2016 7.77 7.78 7.63 7.66 4,427,250
*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?