$27.52 Last:
-0.04% Change Percent:
$27.26 Open:
$27.52 Previous Close:
$27.55 High:
$27.135 Low:
323,179 Volume:
02/24/2021 04:56:32 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-24 | 27.26 | 27.52 | 27.55 | 27.135 | 323,179 |
2021-02-23 | 27.39 | 27.53 | 27.58 | 27.27 | 451,429 |
2021-02-22 | 27.46 | 27.47 | 27.67 | 27.38 | 341,915 |
2021-02-19 | 27.69 | 27.61 | 27.795 | 27.59 | 765,637 |
2021-02-18 | 27.57 | 27.58 | 27.65 | 27.435 | 742,089 |
2021-02-17 | 27.92 | 27.88 | 27.97 | 27.8 | 893,880 |
2021-02-16 | 28.07 | 28.13 | 28.2 | 28.045 | 934,573 |
2021-02-15 | 27.94 | 27.99 | 28.05 | 27.88 | 111,103 |
2021-02-12 | 27.94 | 27.99 | 28.05 | 27.88 | 111,103 |
2021-02-11 | 27.92 | 28.02 | 28.16 | 27.92 | 358,067 |
2021-02-10 | 27.81 | 27.95 | 27.995 | 27.81 | 639,373 |
2021-02-09 | 27.58 | 27.77 | 27.81 | 27.58 | 518,671 |
2021-02-08 | 27.38 | 27.46 | 27.495 | 27.28 | 387,501 |
2021-02-05 | 27.45 | 27.54 | 27.62 | 27.38 | 840,827 |
2021-02-04 | 27.6 | 27.6 | 27.62 | 27.315 | 380,806 |
2021-02-03 | 27.54 | 27.61 | 27.695 | 27.54 | 694,915 |
2021-02-02 | 27.66 | 27.49 | 27.72 | 27.465 | 1,092,409 |
2021-02-01 | 27.25 | 27.45 | 27.6 | 27.21 | 852,107 |
2021-01-29 | 27.44 | 27.05 | 27.44 | 26.97 | 820,688 |
2021-01-28 | 27.2 | 27.44 | 27.5 | 27.2 | 632,330 |
iShares MSCI Malaysia Index Fund Company Name:
EWM Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...