Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
24.98
-0.05 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.0825.0824.9324.9824.98-0.20%133,752
Aug 14, 202525.0825.1124.9825.0325.03-0.95%262,612
Aug 13, 202525.1725.3025.1725.2725.271.32%160,288
Aug 12, 202524.8324.9524.7824.9424.941.38%83,181
Aug 11, 202524.5824.6424.5824.6024.600.37%56,208
Aug 8, 202524.3624.5124.3624.5124.510.53%167,928
Aug 7, 202524.4124.4324.3024.3824.38-0.08%166,226
Aug 6, 202524.2724.4224.2724.4024.400.66%129,366
Aug 5, 202524.2624.2924.1824.2424.240.46%170,554
Aug 4, 202524.0524.1424.0524.1324.130.63%56,280
Aug 1, 202523.8523.9823.8523.9823.982.09%191,011
Jul 31, 202523.6523.6523.4823.4923.49-1.47%132,726
Jul 30, 202523.9923.9923.8123.8423.84-0.83%270,615
Jul 29, 202524.0524.0824.0124.0424.04-0.04%102,427
Jul 28, 202524.1424.1424.0324.0524.05-0.58%101,888
Jul 25, 202524.2124.2124.1624.1924.19-0.45%54,182
Jul 24, 202524.2824.3524.2724.3024.300.37%349,199
Jul 23, 202524.1024.2124.1024.2124.210.92%126,766
Jul 22, 202523.9724.0123.8923.9923.99-0.17%210,410
Jul 21, 202523.9524.0923.9424.0324.030.42%339,932
Jul 18, 202523.9424.0023.9323.9323.93-108,194
Jul 17, 202523.8223.9323.7923.9323.930.93%87,338
Jul 16, 202523.7823.7823.5723.7123.71-0.38%276,886
Jul 15, 202523.9523.9523.7823.8023.80-1.20%56,409
Jul 14, 202524.0724.0924.0224.0924.090.04%171,988
Jul 11, 202524.0924.1124.0424.0824.08-0.12%114,628
Jul 10, 202524.1224.1624.0424.1124.110.54%144,616
Jul 9, 202523.9124.0023.8823.9823.980.13%220,491
Jul 8, 202523.9824.0123.9523.9523.950.08%81,963
Jul 7, 202524.1624.1623.8623.9323.93-1.97%636,507
Jul 3, 202524.3624.4624.3524.4124.41-75,641
Jul 2, 202524.3424.4724.3424.4124.410.12%255,792
Jul 1, 202524.5024.5024.3624.3824.380.16%139,680
Jun 30, 202524.0824.3424.0824.3424.341.12%184,175
Jun 27, 202524.0724.1124.0324.0724.07-171,775
Jun 26, 202523.9824.0823.9724.0724.071.05%134,482
Jun 25, 202523.8423.8423.7023.8223.820.21%149,122
Jun 24, 202523.6923.7823.6423.7723.771.02%106,583
Jun 23, 202523.4023.5423.3423.5323.530.51%320,616
Jun 20, 202523.5523.5523.3723.4123.41-0.76%196,052
Jun 18, 202523.5423.6223.5123.5923.590.25%243,676
Jun 17, 202523.6523.6923.5223.5323.53-1.67%272,669
Jun 16, 202523.9023.9623.8623.9323.93-1.36%446,450
Jun 13, 202524.2824.2824.1524.2623.76-1.14%169,776
Jun 12, 202524.5124.5424.5124.5424.030.37%163,532
Jun 11, 202524.4124.4524.3824.4523.940.70%319,249
Jun 10, 202524.3024.3124.2524.2823.78-0.16%236,487
Jun 9, 202524.2524.3524.2524.3223.820.29%94,067
Jun 6, 202524.2624.3324.2124.2523.75-0.25%202,081
Jun 5, 202524.4924.5224.2924.3123.810.70%275,615