iShares MSCI Malaysia Index Fund Historical Stock Prices

(ETF)
EWM 
$15.51
*  
0.01
0.06%
Get EWM Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.51  15.58  15.4927  15.51 764,440
09/17/2014 15.65 15.7 15.51 15.52 1,323,180
09/16/2014 15.54 15.81 15.535 15.72 2,230,968
09/15/2014 15.65 15.65 15.51 15.59 1,738,831
09/12/2014 15.82 15.82 15.71 15.75 2,065,834
09/11/2014 15.9 15.95 15.89 15.92 910,418
09/10/2014 15.93 16.03 15.9 16.02 831,528
09/09/2014 16.01 16.05 15.88 15.96 1,415,930
09/08/2014 16.12 16.15 16 16.04 948,184
09/05/2014 16.06 16.17 16.02 16.17 1,602,169
09/04/2014 16.07 16.1 15.98 16 957,974
09/03/2014 15.99 16.04 15.94 16.03 2,183,332
09/02/2014 15.99 16 15.93 15.97 1,008,069
08/29/2014 16.13 16.17 16.02 16.05 1,682,398
08/28/2014 16.16 16.23 16.11 16.22 1,277,506
08/27/2014 16.24 16.32 16.2142 16.31 922,590
08/26/2014 16.15 16.17 16.06 16.14 1,022,039
08/25/2014 16.09 16.155 16.05 16.14 1,736,702
08/22/2014 16.13 16.18 16.01 16.11 1,759,543
08/21/2014 16.11 16.21 16.09 16.17 1,568,562
08/20/2014 16.15 16.2 16.11 16.17 435,019
08/19/2014 16.19 16.23 16.13 16.23 598,476
08/18/2014 16.12 16.18 16.1 16.16 790,713
08/15/2014 16.13 16.2 16.05 16.09 1,858,368
08/14/2014 16 16.05 15.97 16.04 343,636
08/13/2014 15.97 16 15.92 15.94 1,052,366
08/12/2014 15.78 15.85 15.78 15.85 711,584
08/11/2014 15.83 15.87 15.76 15.85 1,844,789
08/08/2014 15.68 15.79 15.63 15.76 1,476,621
08/07/2014 15.82 15.82 15.73 15.8 2,038,856
08/06/2014 15.84 15.85 15.785 15.82 1,714,006
08/05/2014 15.96 15.99 15.86 15.92 1,409,028
08/04/2014 15.99 16.05 15.925 16.01 960,967
08/01/2014 15.79 15.93 15.79 15.86 1,726,455
07/31/2014 15.82 15.84 15.75 15.79 2,153,165
07/30/2014 16.1 16.1 15.93 15.98 1,803,314
07/29/2014 16.15 16.19 16.02 16.02 1,720,125
07/28/2014 16.12 16.2 16.09 16.18 692,414
07/25/2014 16.07 16.13 16.02 16.13 827,944
07/24/2014 16.08 16.1099 16.02 16.09 1,502,783
07/23/2014 16.09 16.15 16.03 16.09 953,465
07/22/2014 16.12 16.13 16.07 16.08 779,715
07/21/2014 15.98 16.13 15.96 16.09 1,010,820
07/18/2014 16.01 16.07 15.98 15.98 2,537,896
07/17/2014 16.1 16.13 15.96 15.96 2,095,365
07/16/2014 16.09 16.14 16.07 16.11 390,797
07/15/2014 16.1 16.11 15.99 16.06 1,486,492
07/14/2014 16.13 16.15 16.1 16.13 461,328
07/11/2014 16.07 16.11 16.04 16.09 1,243,065
07/10/2014 16.05 16.14 16.01 16.14 1,512,562
07/09/2014 16.17 16.28 16.17 16.26 2,975,847
07/08/2014 16.22 16.22 16.14 16.17 1,492,601
07/07/2014 16.14 16.16 16.1 16.15 1,224,365
07/03/2014 16.08 16.17 16.07 16.16 2,354,540
07/02/2014 16.04 16.04 15.98 16.04 1,020,159
07/01/2014 15.95 16.01 15.91 15.98 1,404,236
06/30/2014 15.94 15.98 15.87 15.88 1,097,436
06/27/2014 15.93 15.985 15.9 15.97 470,143
06/26/2014 16 16.02 15.94 15.98 2,707,370
06/25/2014 15.88 15.99 15.81 15.99 896,321
06/24/2014 16.19 16.31 16.16 16.18 1,455,431
06/23/2014 16.15 16.22 16.15 16.18 475,741
06/20/2014 16.17 16.21 16.1 16.19 599,687
06/19/2014 16.14 16.2 16.123 16.14 1,052,236
06/18/2014 16.01 16.22 15.935 16.21 2,128,398
06/17/2014 15.98 16.05 15.98 16.04 731,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?