iShares MSCI Malaysia ETF

EWM
🏛️ usa →
25.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.97 23.02 22.80 22.84 0.4M
2022-12-29 22.76 22.89 22.76 22.89 0.1M
2022-12-28 22.59 22.59 22.42 22.43 0.2M
2022-12-27 22.51 22.60 22.50 22.56 0.2M
2022-12-23 22.44 22.47 22.38 22.46 0.2M
2022-12-22 22.32 22.34 22.09 22.17 0.3M
2022-12-21 22.21 22.31 22.19 22.30 0.3M
2022-12-20 22.29 22.40 22.29 22.31 0.1M
2022-12-19 22.48 22.52 22.41 22.41 0.2M
2022-12-16 22.37 22.54 22.37 22.46 0.4M
2022-12-15 22.54 22.58 22.28 22.30 0.3M
2022-12-14 22.74 22.80 22.62 22.76 0.2M
2022-12-13 22.63 22.78 22.58 22.62 0.3M
2022-12-12 22.66 22.75 22.61 22.75 0.1M
2022-12-09 22.73 22.81 22.64 22.71 0.1M
2022-12-08 22.63 22.75 22.62 22.72 0.2M
2022-12-07 22.72 22.80 22.68 22.74 0.4M
2022-12-06 22.96 22.96 22.73 22.78 0.5M
2022-12-05 22.84 22.92 22.66 22.70 0.3M
2022-12-02 22.82 23.04 22.80 23.03 0.3M
2022-12-01 23.12 23.17 22.92 22.96 0.5M
2022-11-30 22.70 22.79 22.57 22.70 0.5M
2022-11-29 22.19 22.24 22.13 22.24 0.2M
2022-11-28 22.52 22.60 22.47 22.47 0.3M
2022-11-25 22.59 22.59 22.46 22.50 0.2M
2022-11-23 21.31 21.48 21.31 21.47 0.2M
2022-11-22 21.46 21.48 21.36 21.48 0.2M
2022-11-21 21.43 21.49 21.37 21.41 0.2M
2022-11-18 21.64 21.68 21.58 21.65 0.2M
2022-11-17 21.47 21.56 21.41 21.56 0.2M
2022-11-16 21.65 21.65 21.56 21.58 0.3M
2022-11-15 21.70 21.77 21.59 21.67 0.3M
2022-11-14 21.63 21.68 21.58 21.58 0.3M
2022-11-11 21.61 21.71 21.56 21.69 0.9M
2022-11-10 21.28 21.71 21.28 21.62 0.6M
2022-11-09 20.87 20.92 20.78 20.79 0.3M
2022-11-08 20.72 20.84 20.66 20.81 0.7M
2022-11-07 20.73 20.78 20.66 20.75 0.7M
2022-11-04 20.59 20.74 20.58 20.74 0.5M
2022-11-03 20.24 20.30 20.20 20.27 0.5M
2022-11-02 20.78 20.94 20.68 20.69 0.4M
2022-11-01 20.75 20.81 20.68 20.77 0.5M
2022-10-31 20.95 20.97 20.91 20.97 0.5M
2022-10-28 20.79 20.86 20.78 20.86 0.2M
2022-10-27 21.09 21.09 20.87 20.90 0.3M
2022-10-26 20.91 21.06 20.87 21.01 0.3M
2022-10-25 20.60 20.77 20.60 20.74 0.3M
2022-10-24 20.68 20.73 20.53 20.71 0.3M
2022-10-21 20.63 20.86 20.62 20.82 0.2M
2022-10-20 20.56 20.70 20.56 20.60 0.4M
2022-10-19 20.22 20.28 20.16 20.19 0.2M
2022-10-18 20.12 20.15 19.96 20.05 0.4M
2022-10-17 19.91 20.01 19.91 19.96 0.2M
2022-10-14 19.91 19.97 19.80 19.80 0.3M
2022-10-13 19.62 19.92 19.60 19.88 0.4M
2022-10-12 19.95 20.04 19.88 19.95 0.6M
2022-10-11 20.14 20.17 20.02 20.05 0.3M
2022-10-10 20.36 20.36 20.19 20.25 0.2M
2022-10-07 20.38 20.45 20.25 20.29 0.1M
2022-10-06 20.67 20.74 20.62 20.62 0.2M
2022-10-05 20.69 20.77 20.66 20.73 0.4M
2022-10-04 20.54 20.72 20.54 20.68 0.4M
2022-10-03 20.31 20.45 20.31 20.39 0.4M
2022-09-30 20.23 20.35 20.19 20.19 0.2M
2022-09-29 20.33 20.35 20.22 20.31 0.3M
2022-09-28 20.52 20.65 20.49 20.56 0.4M
2022-09-27 20.63 20.71 20.51 20.51 0.2M
2022-09-26 20.61 20.70 20.57 20.57 0.2M
2022-09-23 20.93 20.93 20.73 20.77 0.4M
2022-09-22 21.25 21.26 21.12 21.15 0.1M
2022-09-21 21.42 21.51 21.27 21.31 0.3M
2022-09-20 21.54 21.59 21.47 21.48 0.1M
2022-09-19 21.47 21.55 21.47 21.53 0.3M
2022-09-16 21.50 21.58 21.50 21.57 0.2M
2022-09-15 21.65 21.77 21.58 21.59 0.4M
2022-09-14 21.77 21.81 21.73 21.79 0.3M
2022-09-13 22.16 22.16 21.93 21.93 0.3M
2022-09-12 22.35 22.47 22.35 22.46 0.3M
2022-09-09 22.24 22.34 22.24 22.29 0.2M
2022-09-08 22.15 22.20 22.10 22.20 0.4M
2022-09-07 22.12 22.20 22.10 22.19 0.4M
2022-09-06 22.19 22.19 22.06 22.06 0.3M
2022-09-02 22.24 22.31 22.17 22.18 0.7M
2022-09-01 22.20 22.21 22.09 22.17 0.3M
2022-08-31 22.43 22.49 22.32 22.32 0.5M
2022-08-30 22.49 22.49 22.33 22.43 0.6M
2022-08-29 22.32 22.38 22.30 22.33 0.2M
2022-08-26 22.48 22.54 22.31 22.32 0.2M
2022-08-25 22.37 22.46 22.33 22.45 0.2M
2022-08-24 21.88 21.97 21.85 21.91 0.2M
2022-08-23 22.07 22.13 22.03 22.05 0.2M
2022-08-22 22.16 22.18 22.07 22.09 0.2M
2022-08-19 22.44 22.49 22.42 22.46 0.1M
2022-08-18 22.63 22.70 22.63 22.68 0.2M
2022-08-17 22.65 22.71 22.63 22.65 0.1M
2022-08-16 22.76 22.77 22.70 22.75 0.1M
2022-08-15 22.63 22.64 22.56 22.60 0.2M
2022-08-12 22.69 22.80 22.66 22.79 0.1M
2022-08-11 22.77 22.84 22.68 22.68 0.2M
2022-08-10 22.61 22.65 22.56 22.64 0.2M
2022-08-09 22.57 22.61 22.50 22.52 0.2M
2022-08-08 22.53 22.60 22.52 22.56 0.3M
2022-08-05 22.45 22.61 22.41 22.59 0.2M
2022-08-04 22.66 22.76 22.66 22.73 0.3M
2022-08-03 22.42 22.54 22.41 22.54 0.1M
2022-08-02 22.55 22.66 22.49 22.52 0.4M
2022-08-01 22.57 22.73 22.52 22.66 0.4M
2022-07-29 22.42 22.61 22.35 22.59 0.7M
2022-07-28 22.39 22.51 22.35 22.51 0.2M
2022-07-27 22.11 22.24 22.09 22.22 0.2M
2022-07-26 22.03 22.07 21.90 21.91 0.2M
2022-07-25 22.12 22.25 22.12 22.18 0.3M
2022-07-22 22.02 22.07 21.99 22.03 0.2M
2022-07-21 21.76 21.81 21.71 21.79 0.1M
2022-07-20 21.55 21.61 21.51 21.61 0.2M
2022-07-19 21.50 21.59 21.50 21.57 0.3M
2022-07-18 21.49 21.51 21.38 21.42 0.1M
2022-07-15 21.37 21.42 21.31 21.39 0.3M
2022-07-14 21.32 21.34 21.17 21.33 0.3M
2022-07-13 21.14 21.30 21.14 21.27 0.3M
2022-07-12 21.51 21.60 21.49 21.55 0.4M
2022-07-11 21.51 21.51 21.39 21.50 0.3M
2022-07-08 21.60 21.65 21.54 21.64 0.4M
2022-07-07 21.51 21.64 21.51 21.62 0.3M
2022-07-06 21.51 21.53 21.42 21.51 0.3M
2022-07-05 21.72 21.72 21.63 21.69 0.7M
2022-07-01 21.93 22.05 21.92 22.03 0.7M
2022-06-30 21.86 21.96 21.81 21.95 0.3M
2022-06-29 22.09 22.09 21.96 22.00 0.2M
2022-06-28 22.07 22.12 21.96 21.96 0.3M
2022-06-27 21.91 21.91 21.75 21.81 0.4M
2022-06-24 21.79 22.01 21.79 21.99 0.3M
2022-06-23 21.70 21.75 21.63 21.73 0.4M
2022-06-22 21.75 21.80 21.70 21.76 0.4M
2022-06-21 22.06 22.16 22.06 22.13 0.3M
2022-06-17 21.97 22.00 21.87 21.89 0.6M
2022-06-16 22.17 22.24 22.12 22.17 0.4M
2022-06-15 22.09 22.16 21.97 22.08 0.5M
2022-06-14 22.33 22.33 22.18 22.22 0.5M
2022-06-13 22.07 22.09 21.94 22.01 0.5M
2022-06-10 22.57 22.58 22.44 22.49 0.4M
2022-06-09 22.90 22.90 22.71 22.75 0.6M
2022-06-08 23.64 23.64 23.48 23.50 0.8M
2022-06-07 23.62 23.65 23.57 23.61 0.4M
2022-06-06 23.82 23.91 23.72 23.73 0.3M
2022-06-03 23.75 23.80 23.60 23.62 0.5M
2022-06-02 24.03 24.05 23.90 24.02 0.6M
2022-06-01 24.19 24.19 23.99 24.02 0.5M
2022-05-31 24.22 24.27 24.15 24.17 1.0M
2022-05-27 24.04 24.08 23.97 24.08 0.5M
2022-05-26 23.77 24.04 23.77 24.04 0.6M
2022-05-25 23.61 23.78 23.61 23.76 0.4M
2022-05-24 23.73 23.78 23.60 23.71 0.6M
2022-05-23 23.93 24.04 23.86 23.99 0.4M
2022-05-20 23.90 23.96 23.75 23.92 0.6M
2022-05-19 23.79 24.01 23.79 23.97 0.7M
2022-05-18 23.92 23.98 23.69 23.74 0.8M
2022-05-17 24.06 24.06 23.87 23.90 0.5M
2022-05-16 23.82 23.90 23.76 23.86 0.3M
2022-05-13 23.73 23.86 23.66 23.83 0.5M
2022-05-12 23.65 23.73 23.56 23.70 0.5M
2022-05-11 24.02 24.06 23.74 23.74 1.6M
2022-05-10 23.98 23.98 23.77 23.88 0.6M
2022-05-09 23.85 23.91 23.73 23.75 0.7M
2022-05-06 24.16 24.22 24.07 24.16 0.5M
2022-05-05 24.62 24.64 24.23 24.36 1.1M
2022-05-04 24.74 25.09 24.64 25.09 0.9M
2022-05-03 24.74 24.76 24.65 24.70 0.5M
2022-05-02 24.70 24.78 24.58 24.67 1.0M
2022-04-29 24.82 24.94 24.78 24.81 1.0M
2022-04-28 24.74 24.75 24.59 24.68 1.2M
2022-04-27 24.65 24.78 24.55 24.55 3.1M
2022-04-26 24.82 24.85 24.60 24.60 0.8M
2022-04-25 24.75 24.87 24.64 24.85 1.2M
2022-04-22 25.10 25.14 24.93 24.95 1.1M
2022-04-21 25.38 25.44 25.19 25.22 0.6M
2022-04-20 25.39 25.39 25.28 25.35 0.6M
2022-04-19 25.36 25.38 25.24 25.36 0.8M
2022-04-18 25.31 25.46 25.27 25.44 1.3M
2022-04-14 25.65 25.65 25.52 25.55 0.6M
2022-04-13 25.61 25.76 25.61 25.74 1.0M
2022-04-12 25.77 25.79 25.62 25.63 0.6M
2022-04-11 25.76 25.86 25.75 25.80 0.5M
2022-04-08 25.95 25.95 25.72 25.76 1.0M
2022-04-07 25.81 25.89 25.78 25.86 0.7M
2022-04-06 25.93 25.97 25.79 25.86 0.3M
2022-04-05 25.89 25.89 25.76 25.79 0.5M
2022-04-04 25.96 25.96 25.82 25.91 0.3M
2022-04-01 25.81 25.97 25.81 25.94 0.5M
2022-03-31 25.67 25.73 25.60 25.61 0.5M
2022-03-30 25.65 25.75 25.65 25.65 0.8M
2022-03-29 25.71 25.71 25.59 25.70 0.6M
2022-03-28 25.65 25.77 25.64 25.76 0.3M
2022-03-25 25.79 25.97 25.79 25.96 0.3M
2022-03-24 25.59 25.72 25.57 25.69 0.4M
2022-03-23 25.62 25.66 25.49 25.56 0.6M
2022-03-22 25.51 25.59 25.45 25.46 0.3M
2022-03-21 25.60 25.61 25.44 25.53 0.4M
2022-03-18 25.48 25.68 25.45 25.65 0.6M
2022-03-17 25.69 25.74 25.54 25.74 0.6M
2022-03-16 25.40 25.64 25.33 25.63 1.3M
2022-03-15 25.06 25.16 24.96 25.12 0.6M
2022-03-14 25.09 25.22 24.99 25.06 0.3M
2022-03-11 25.30 25.30 25.05 25.05 0.9M
2022-03-10 25.19 25.29 25.14 25.20 0.7M
2022-03-09 25.17 25.28 25.06 25.20 1.2M
2022-03-08 24.75 24.84 24.60 24.76 1.3M
2022-03-07 25.13 25.21 24.89 24.96 1.5M
2022-03-04 25.59 25.72 25.56 25.70 0.5M
2022-03-03 25.86 25.97 25.74 25.78 0.8M
2022-03-02 25.51 25.71 25.51 25.67 0.9M
2022-03-01 25.59 25.65 25.41 25.47 0.9M
2022-02-28 25.65 25.95 25.65 25.93 0.6M
2022-02-25 25.51 25.67 25.40 25.64 0.4M
2022-02-24 24.90 25.18 24.86 25.16 0.4M
2022-02-23 25.46 25.48 25.36 25.42 0.2M
2022-02-22 25.35 25.48 25.34 25.41 0.6M
2022-02-18 25.62 25.70 25.60 25.66 0.4M
2022-02-17 25.67 25.76 25.62 25.63 0.4M
2022-02-16 25.72 25.84 25.60 25.78 0.3M
2022-02-15 25.51 25.75 25.51 25.74 0.3M
2022-02-14 25.40 25.40 25.25 25.33 0.4M
2022-02-11 25.25 25.36 25.13 25.13 0.4M
2022-02-10 25.09 25.31 25.07 25.16 0.5M
2022-02-09 24.87 25.03 24.87 25.03 0.3M
2022-02-08 24.67 24.67 24.53 24.65 0.3M
2022-02-07 24.54 24.70 24.54 24.59 0.3M
2022-02-04 24.40 24.49 24.37 24.43 0.2M
2022-02-03 24.45 24.59 24.41 24.50 0.4M
2022-02-02 24.54 24.58 24.44 24.46 0.4M
2022-02-01 24.51 24.57 24.39 24.57 0.2M
2022-01-31 24.33 24.49 24.32 24.48 0.4M
2022-01-28 24.33 24.41 24.17 24.40 0.4M
2022-01-27 24.28 24.35 24.10 24.10 0.7M
2022-01-26 24.29 24.38 24.03 24.06 0.6M
2022-01-25 24.11 24.20 24.04 24.08 0.5M
2022-01-24 24.28 24.28 24.00 24.21 0.7M
2022-01-21 24.53 24.60 24.38 24.40 0.3M
2022-01-20 24.62 24.76 24.47 24.47 0.9M
2022-01-19 24.63 24.68 24.55 24.56 0.4M
2022-01-18 24.86 24.86 24.73 24.77 0.5M
2022-01-14 25.17 25.17 25.07 25.08 0.3M
2022-01-13 25.44 25.45 25.21 25.26 0.5M
2022-01-12 25.26 25.43 25.26 25.41 0.4M
2022-01-11 25.08 25.38 25.07 25.33 0.5M
2022-01-10 24.73 24.78 24.67 24.77 0.4M
2022-01-07 24.72 24.75 24.61 24.66 0.3M
2022-01-06 24.50 24.61 24.46 24.58 0.3M
2022-01-05 24.75 24.90 24.72 24.73 0.3M
2022-01-04 24.79 24.93 24.67 24.78 0.2M
2022-01-03 24.84 24.98 24.82 24.96 0.4M