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
2024-12-31 24.64 24.68 24.51 24.53 0.2M
2024-12-30 24.36 24.53 24.36 24.53 0.3M
2024-12-27 24.31 24.39 24.26 24.31 0.2M
2024-12-26 24.13 24.18 24.08 24.18 0.1M
2024-12-24 23.64 23.89 23.64 23.88 0.1M
2024-12-23 23.69 23.80 23.64 23.64 0.3M
2024-12-20 23.73 23.89 23.72 23.74 0.7M
2024-12-19 23.68 23.80 23.67 23.70 0.3M
2024-12-18 23.94 23.97 23.56 23.61 0.6M
2024-12-17 23.93 24.02 23.81 24.02 0.2M
2024-12-16 24.80 24.82 24.66 24.75 0.2M
2024-12-13 24.77 24.80 24.69 24.77 0.1M
2024-12-12 24.67 24.67 24.64 24.64 0.1M
2024-12-11 24.88 24.88 24.74 24.84 0.2M
2024-12-10 24.90 24.92 24.82 24.88 0.2M
2024-12-09 25.03 25.03 24.90 24.92 0.2M
2024-12-06 25.03 25.03 24.94 25.00 0.2M
2024-12-05 24.91 25.01 24.91 24.94 0.2M
2024-12-04 24.74 24.80 24.70 24.79 0.3M
2024-12-03 24.48 24.54 24.38 24.51 0.5M
2024-12-02 24.40 24.50 24.35 24.46 0.4M
2024-11-29 24.46 24.64 24.46 24.61 0.3M
2024-11-27 24.70 24.71 24.58 24.67 0.2M
2024-11-26 24.52 24.55 24.39 24.47 0.1M
2024-11-25 24.56 24.62 24.47 24.54 0.2M
2024-11-22 24.23 24.33 24.21 24.31 0.6M
2024-11-21 24.25 24.28 24.16 24.28 0.3M
2024-11-20 24.25 24.30 24.16 24.24 0.2M
2024-11-19 24.25 24.45 24.25 24.42 0.3M
2024-11-18 24.25 24.37 24.24 24.37 0.4M
2024-11-15 24.19 24.19 24.06 24.15 0.3M
2024-11-14 24.11 24.17 24.08 24.14 0.3M
2024-11-13 24.46 24.51 24.42 24.46 0.3M
2024-11-12 24.52 24.52 24.42 24.46 0.4M
2024-11-11 24.68 24.68 24.61 24.63 0.4M
2024-11-08 25.04 25.10 24.85 24.92 0.3M
2024-11-07 25.08 25.17 25.06 25.17 0.2M
2024-11-06 25.08 25.15 25.00 25.09 0.3M
2024-11-05 25.30 25.35 25.20 25.31 0.5M
2024-11-04 25.04 25.18 25.03 25.05 0.6M
2024-11-01 24.81 24.93 24.77 24.78 0.4M
2024-10-31 24.75 24.75 24.57 24.64 0.5M
2024-10-30 24.80 24.90 24.75 24.86 0.2M
2024-10-29 25.00 25.04 24.96 25.02 0.8M
2024-10-28 25.06 25.16 24.92 25.00 0.7M
2024-10-25 25.46 25.46 25.17 25.22 0.2M
2024-10-24 25.46 25.46 25.31 25.41 0.4M
2024-10-23 25.60 25.60 25.39 25.44 0.6M
2024-10-22 25.74 25.79 25.65 25.79 0.2M
2024-10-21 25.79 25.87 25.75 25.78 0.2M
2024-10-18 25.88 25.94 25.87 25.92 0.3M
2024-10-17 25.82 25.85 25.78 25.79 0.3M
2024-10-16 25.70 25.71 25.64 25.70 0.3M
2024-10-15 25.82 25.82 25.72 25.78 0.3M
2024-10-14 25.79 25.88 25.72 25.88 0.1M
2024-10-11 25.82 25.91 25.78 25.90 0.3M
2024-10-10 25.89 25.96 25.85 25.95 0.3M
2024-10-09 25.90 25.93 25.84 25.93 0.5M
2024-10-08 25.89 25.93 25.82 25.91 0.3M
2024-10-07 26.05 26.05 25.78 25.82 0.5M
2024-10-04 26.08 26.08 25.92 26.08 1.1M
2024-10-03 26.26 26.31 26.22 26.24 0.7M
2024-10-02 26.55 26.60 26.47 26.53 0.6M
2024-10-01 26.91 27.10 26.84 26.95 1.3M
2024-09-30 27.15 27.15 27.02 27.05 0.5M
2024-09-27 27.39 27.39 27.22 27.25 0.3M
2024-09-26 27.44 27.49 27.34 27.44 0.4M
2024-09-25 27.27 27.34 27.25 27.28 0.5M
2024-09-24 27.17 27.35 27.11 27.34 0.4M
2024-09-23 26.84 26.92 26.80 26.83 0.3M
2024-09-20 26.96 26.96 26.80 26.94 0.5M
2024-09-19 26.77 26.78 26.68 26.74 0.4M
2024-09-18 26.40 26.59 26.38 26.42 0.3M
2024-09-17 26.35 26.39 26.26 26.34 0.4M
2024-09-16 26.09 26.09 25.98 26.05 0.3M
2024-09-13 25.86 25.98 25.82 25.93 0.4M
2024-09-12 25.37 25.45 25.33 25.45 0.5M
2024-09-11 25.48 25.52 25.27 25.52 0.3M
2024-09-10 25.59 25.60 25.48 25.54 0.5M
2024-09-09 25.29 25.35 25.20 25.32 0.4M
2024-09-06 25.44 25.45 25.24 25.28 0.6M
2024-09-05 25.59 25.69 25.52 25.52 0.4M
2024-09-04 25.51 25.69 25.41 25.65 0.4M
2024-09-03 25.50 25.50 25.40 25.44 0.5M
2024-08-30 25.97 25.97 25.85 25.92 0.4M
2024-08-29 25.52 25.59 25.48 25.50 0.4M
2024-08-28 25.83 25.84 25.75 25.78 0.5M
2024-08-27 25.34 25.46 25.27 25.42 0.2M
2024-08-26 25.18 25.24 25.13 25.16 0.2M
2024-08-23 25.00 25.15 24.97 25.15 0.3M
2024-08-22 25.10 25.14 24.92 24.93 0.3M
2024-08-21 24.94 25.03 24.90 24.99 0.2M
2024-08-20 25.03 25.07 24.99 25.04 0.2M
2024-08-19 24.80 25.15 24.80 25.12 0.5M
2024-08-16 24.31 24.42 24.31 24.40 0.4M
2024-08-15 24.44 24.44 24.23 24.23 0.2M
2024-08-14 24.33 24.36 24.27 24.34 0.2M
2024-08-13 24.11 24.20 24.11 24.19 0.3M
2024-08-12 24.05 24.10 23.99 24.00 0.4M
2024-08-09 23.85 23.93 23.82 23.88 0.2M
2024-08-08 23.63 23.76 23.59 23.70 0.6M
2024-08-07 23.56 23.58 23.31 23.31 0.6M
2024-08-06 23.21 23.48 23.21 23.33 0.7M
2024-08-05 22.69 23.19 22.56 22.97 0.9M
2024-08-02 23.95 24.10 23.88 24.08 1.0M
2024-08-01 23.73 23.80 23.62 23.68 0.4M
2024-07-31 23.71 23.75 23.66 23.70 0.4M
2024-07-30 23.33 23.33 23.23 23.29 0.2M
2024-07-29 23.36 23.36 23.28 23.31 0.2M
2024-07-26 23.14 23.19 23.11 23.14 0.4M
2024-07-25 23.05 23.16 23.04 23.04 0.2M
2024-07-24 23.17 23.17 23.07 23.07 0.3M
2024-07-23 23.29 23.33 23.26 23.26 0.3M
2024-07-22 23.18 23.18 23.11 23.12 0.3M
2024-07-19 23.34 23.34 23.28 23.28 0.2M
2024-07-18 23.48 23.48 23.29 23.29 0.2M
2024-07-17 23.45 23.52 23.41 23.44 0.5M
2024-07-16 23.26 23.32 23.26 23.31 0.1M
2024-07-15 23.30 23.33 23.26 23.29 0.2M
2024-07-12 23.25 23.40 23.25 23.32 0.2M
2024-07-11 23.20 23.20 23.12 23.17 0.3M
2024-07-10 23.00 23.06 22.97 23.06 0.2M
2024-07-09 22.84 22.89 22.81 22.86 0.2M
2024-07-08 22.90 22.96 22.90 22.92 0.3M
2024-07-05 22.89 22.93 22.81 22.93 0.2M
2024-07-03 22.81 22.94 22.81 22.94 0.2M
2024-07-02 22.46 22.60 22.46 22.59 0.2M
2024-07-01 22.52 22.58 22.50 22.51 0.2M
2024-06-28 22.44 22.49 22.42 22.46 0.1M
2024-06-27 22.36 22.36 22.32 22.35 0.6M
2024-06-26 22.34 22.39 22.33 22.38 0.2M
2024-06-25 22.44 22.45 22.32 22.37 0.2M
2024-06-24 22.47 22.50 22.44 22.48 0.2M
2024-06-21 22.51 22.52 22.44 22.51 0.2M
2024-06-20 22.50 22.55 22.38 22.44 0.4M
2024-06-18 22.70 22.84 22.67 22.84 0.3M
2024-06-17 22.66 22.80 22.66 22.78 0.3M
2024-06-14 22.66 22.69 22.64 22.67 0.1M
2024-06-13 22.85 22.86 22.76 22.80 0.1M
2024-06-12 22.77 22.91 22.73 22.89 0.5M
2024-06-11 22.67 22.67 22.54 22.64 0.4M
2024-06-10 23.00 23.02 22.97 23.02 0.1M
2024-06-07 23.23 23.24 23.01 23.02 0.4M
2024-06-06 23.23 23.27 23.18 23.27 0.4M
2024-06-05 23.06 23.15 23.06 23.14 0.4M
2024-06-04 23.17 23.21 23.13 23.20 0.5M
2024-06-03 23.00 23.05 22.93 23.05 0.5M
2024-05-31 22.96 22.99 22.87 22.97 0.3M
2024-05-30 22.96 23.06 22.94 23.03 0.5M
2024-05-29 23.05 23.05 22.95 22.96 0.2M
2024-05-28 23.20 23.20 23.13 23.15 0.2M
2024-05-24 23.14 23.17 23.13 23.16 0.2M
2024-05-23 23.25 23.26 23.15 23.18 0.1M
2024-05-22 23.29 23.29 23.19 23.23 0.3M
2024-05-21 23.28 23.30 23.25 23.29 0.4M
2024-05-20 23.42 23.43 23.39 23.42 0.1M
2024-05-17 23.28 23.31 23.25 23.28 0.2M
2024-05-16 23.15 23.19 23.12 23.13 0.3M
2024-05-15 23.10 23.16 23.04 23.13 0.3M
2024-05-14 22.90 23.05 22.90 23.03 0.2M
2024-05-13 22.87 22.90 22.82 22.85 0.2M
2024-05-10 22.80 22.82 22.70 22.72 0.2M
2024-05-09 22.78 22.83 22.76 22.80 0.2M
2024-05-08 22.78 22.87 22.78 22.85 0.3M
2024-05-07 22.86 22.91 22.85 22.86 0.3M
2024-05-06 22.74 22.82 22.73 22.79 0.3M
2024-05-03 22.77 22.86 22.74 22.79 0.4M
2024-05-02 22.37 22.54 22.31 22.49 0.8M
2024-05-01 22.10 22.24 22.10 22.13 0.2M
2024-04-30 22.25 22.25 22.09 22.10 0.3M
2024-04-29 22.35 22.40 22.32 22.35 0.2M
2024-04-26 22.21 22.29 22.20 22.28 0.2M
2024-04-25 22.02 22.07 22.01 22.05 0.4M
2024-04-24 22.07 22.11 22.05 22.09 0.2M
2024-04-23 21.93 22.05 21.92 22.03 0.2M
2024-04-22 21.99 22.05 21.92 22.01 0.4M
2024-04-19 21.74 21.83 21.73 21.76 0.3M
2024-04-18 21.65 21.77 21.64 21.64 0.5M
2024-04-17 21.60 21.62 21.52 21.52 0.6M
2024-04-16 21.53 21.56 21.46 21.47 1.1M
2024-04-15 21.68 21.72 21.56 21.56 0.4M
2024-04-12 21.76 21.81 21.62 21.64 0.5M
2024-04-11 21.85 21.85 21.69 21.80 0.4M
2024-04-10 21.86 21.87 21.69 21.74 0.4M
2024-04-09 22.15 22.19 22.08 22.12 0.3M
2024-04-08 22.11 22.18 22.11 22.14 0.2M
2024-04-05 22.06 22.13 22.05 22.11 0.3M
2024-04-04 22.08 22.16 21.96 21.96 0.3M
2024-04-03 21.81 21.91 21.80 21.86 0.5M
2024-04-02 21.87 21.94 21.86 21.93 0.3M
2024-04-01 21.96 22.08 21.83 21.87 0.6M
2024-03-28 21.78 21.83 21.76 21.79 0.4M
2024-03-27 21.84 21.84 21.75 21.83 0.6M
2024-03-26 21.99 21.99 21.92 21.94 0.3M
2024-03-25 21.88 21.93 21.88 21.90 0.3M
2024-03-22 21.91 21.91 21.86 21.91 0.2M
2024-03-21 22.01 22.01 21.91 21.93 0.4M
2024-03-20 21.81 21.90 21.74 21.89 0.9M
2024-03-19 21.91 21.94 21.84 21.92 0.2M
2024-03-18 22.13 22.18 22.06 22.07 0.3M
2024-03-15 22.12 22.13 22.07 22.11 0.3M
2024-03-14 22.04 22.04 21.94 21.97 0.2M
2024-03-13 21.99 22.00 21.96 21.99 0.2M
2024-03-12 22.06 22.13 22.04 22.13 0.2M
2024-03-11 21.94 21.98 21.92 21.92 0.2M
2024-03-08 21.86 21.90 21.79 21.82 0.3M
2024-03-07 21.67 21.82 21.67 21.81 0.3M
2024-03-06 21.48 21.60 21.46 21.57 0.3M
2024-03-05 21.54 21.54 21.46 21.48 0.4M
2024-03-04 21.53 21.61 21.53 21.60 0.2M
2024-03-01 21.48 21.64 21.46 21.64 0.4M
2024-02-29 21.76 21.83 21.68 21.73 0.5M
2024-02-28 21.55 21.55 21.49 21.55 0.3M
2024-02-27 21.69 21.76 21.66 21.71 0.2M
2024-02-26 21.57 21.59 21.53 21.57 0.1M
2024-02-23 21.63 21.67 21.53 21.67 0.2M
2024-02-22 21.60 21.67 21.56 21.66 0.3M
2024-02-21 21.63 21.65 21.57 21.64 0.2M
2024-02-20 21.63 21.67 21.60 21.66 0.2M
2024-02-16 21.26 21.45 21.26 21.40 0.2M
2024-02-15 21.24 21.30 21.18 21.26 0.7M
2024-02-14 21.21 21.33 21.19 21.31 0.2M
2024-02-13 21.13 21.23 21.13 21.17 0.3M
2024-02-12 21.08 21.24 21.08 21.20 0.4M
2024-02-09 21.01 21.08 20.99 21.07 0.1M
2024-02-08 21.01 21.02 20.95 21.00 0.3M
2024-02-07 21.10 21.11 21.06 21.10 0.2M
2024-02-06 21.09 21.13 21.05 21.13 0.3M
2024-02-05 21.11 21.12 21.03 21.10 0.2M
2024-02-02 21.17 21.24 21.15 21.21 0.3M
2024-02-01 21.19 21.28 21.15 21.27 0.3M
2024-01-31 21.21 21.27 21.11 21.14 0.2M
2024-01-30 21.21 21.23 21.15 21.21 0.1M
2024-01-29 21.20 21.28 21.17 21.28 0.3M
2024-01-26 21.08 21.15 21.06 21.12 0.3M
2024-01-25 21.02 21.05 20.94 21.01 0.4M
2024-01-24 21.14 21.16 20.99 21.01 0.5M
2024-01-23 21.05 21.08 21.00 21.05 0.3M
2024-01-22 20.94 21.00 20.88 20.97 0.6M
2024-01-19 20.95 21.03 20.91 21.01 0.7M
2024-01-18 20.90 20.95 20.85 20.93 0.3M
2024-01-17 20.97 21.01 20.90 20.95 0.7M
2024-01-16 21.20 21.22 21.08 21.13 0.6M
2024-01-12 21.39 21.48 21.35 21.39 0.3M
2024-01-11 21.28 21.37 21.23 21.35 0.6M
2024-01-10 21.50 21.50 21.40 21.47 0.4M
2024-01-09 21.60 21.61 21.56 21.57 0.8M
2024-01-08 21.50 21.70 21.48 21.67 1.1M
2024-01-05 21.36 21.56 21.36 21.46 0.7M
2024-01-04 21.28 21.35 21.28 21.28 0.2M
2024-01-03 21.12 21.22 21.09 21.16 0.3M
2024-01-02 21.08 21.11 21.03 21.07 0.4M