Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
29.22
-0.43 (-1.45%)
Feb 27, 2026, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.1829.2829.1029.2229.22-1.45%646,991
Feb 26, 202629.8929.8929.6029.6529.65-1.20%575,932
Feb 25, 202630.0030.0229.9430.0130.01-0.03%235,630
Feb 24, 202629.9130.0529.8530.0230.020.03%282,745
Feb 23, 202630.0330.1229.9030.0130.01-0.40%218,278
Feb 20, 202629.8230.1429.7930.1330.131.04%771,630
Feb 19, 202629.8029.8529.7129.8229.820.51%169,050
Feb 18, 202629.7029.7929.5829.6729.670.07%462,402
Feb 17, 202629.7229.7529.5729.6529.65-0.24%277,477
Feb 13, 202629.7029.7429.5629.7229.720.03%548,334
Feb 12, 202630.0030.0029.7129.7129.71-0.90%276,889
Feb 11, 202629.8329.9929.7929.9829.980.98%307,453
Feb 10, 202629.7529.8329.6929.6929.69-0.47%492,161
Feb 9, 202629.5529.9029.5529.8329.830.88%595,820
Feb 6, 202629.3529.5829.3529.5729.571.34%392,669
Feb 5, 202629.2029.2429.0829.1829.18-1.05%350,120
Feb 4, 202629.5229.5229.3429.4929.490.24%319,111
Feb 3, 202629.6729.6729.3729.4229.420.34%768,094
Feb 2, 202629.1729.3529.1729.3229.320.48%480,813
Jan 30, 202629.4529.5029.1729.1829.18-0.31%591,819
Jan 29, 202629.3929.4529.1829.2729.27-1.91%850,606
Jan 28, 202629.9129.9129.7029.8429.84-0.73%1,045,745
Jan 27, 202629.9630.1129.9530.0630.061.90%1,298,687
Jan 26, 202629.3729.5429.3729.5029.502.50%766,558
Jan 23, 202628.6528.8228.5828.7828.781.23%513,268
Jan 22, 202628.3728.4728.3728.4328.430.60%350,199
Jan 21, 202628.2128.2828.1628.2628.261.36%420,123
Jan 20, 202628.0428.0427.8627.8827.88-1.03%401,249
Jan 16, 202628.1928.2328.1228.1728.17-0.39%222,080
Jan 15, 202628.2728.3528.2228.2828.280.28%411,913
Jan 14, 202628.2628.2628.1528.2028.200.53%296,172
Jan 13, 202628.0228.1828.0228.0528.050.29%660,768
Jan 12, 202627.8227.9727.7727.9727.971.38%383,869
Jan 9, 202627.5227.6327.4927.5927.590.84%189,683
Jan 8, 202627.3427.3727.2627.3627.36-0.26%98,336
Jan 7, 202627.5027.5127.3527.4327.43-0.72%260,097
Jan 6, 202627.5927.6527.5527.6327.630.07%273,858
Jan 5, 202627.5127.6127.4727.6127.610.69%264,353
Jan 2, 202627.3627.4327.3127.4227.420.22%516,653
Dec 31, 202527.5227.5427.3627.3627.36-0.76%158,899
Dec 30, 202527.6227.6227.5427.5727.570.15%106,732
Dec 29, 202527.5927.6027.5127.5327.53-0.40%165,794
Dec 26, 202527.5227.6427.5227.6427.64-0.18%73,686
Dec 24, 202527.6427.6927.6227.6927.690.58%44,993
Dec 23, 202527.4327.5627.4327.5327.530.44%147,819
Dec 22, 202527.3027.4227.2527.4127.410.77%189,306
Dec 19, 202527.2127.2227.1527.2027.201.19%106,216
Dec 18, 202526.9126.9226.8026.8826.881.05%205,561
Dec 17, 202526.7226.7226.5826.6026.60-0.71%196,842
Dec 16, 202526.7826.8626.7126.7926.79-1.11%249,410
Dec 15, 202527.1727.1927.0627.0926.660.41%186,457
Dec 12, 202527.0127.0826.9526.9826.560.41%192,495
Dec 11, 202526.7226.8726.7026.8726.451.32%349,405
Dec 10, 202526.3326.5326.3326.5226.100.57%136,139
Dec 9, 202526.3326.4326.3126.3725.960.19%548,892
Dec 8, 202526.4026.4226.2626.3225.91-1.20%422,071
Dec 5, 202526.7426.7426.5626.6426.220.19%181,893
Dec 4, 202526.6426.6426.4926.5926.17-0.52%319,409
Dec 3, 202526.6326.7626.6126.7326.310.22%180,549
Dec 2, 202526.6126.7226.6126.6726.250.26%194,644
Dec 1, 202526.5026.7226.5026.6026.180.64%591,897
Nov 28, 202526.2826.4626.2826.4326.01-0.79%262,278
Nov 26, 202526.5526.6726.5026.6426.220.57%162,392
Nov 25, 202526.3426.5126.2926.4926.070.08%396,336
Nov 24, 202526.3226.4726.3226.4726.050.68%767,585
Nov 21, 202526.1426.3726.1426.2925.880.92%415,500
Nov 20, 202526.3926.4426.0426.0525.64-1.06%526,886
Nov 19, 202526.2826.4226.2826.3325.920.65%266,337
Nov 18, 202526.1026.1626.0326.1625.75-0.27%139,836
Nov 17, 202526.3126.3526.1826.2325.82-0.83%385,919
Nov 14, 202526.4126.5126.4026.4526.03-0.19%236,610
Nov 13, 202526.6626.6626.4826.5026.08-0.11%179,305
Nov 12, 202526.6526.6526.4926.5326.11-0.93%262,509
Nov 11, 202526.6826.8126.6826.7826.361.17%127,060
Nov 10, 202526.4426.5026.4326.4726.050.91%301,561
Nov 7, 202526.1526.2326.0926.2325.820.85%119,401
Nov 6, 202526.1626.1626.0126.0125.60-0.73%174,470
Nov 5, 202526.1126.2026.0226.2025.790.85%273,361
Nov 4, 202525.9926.0725.8925.9825.57-0.31%144,780
Nov 3, 202526.0726.1426.0226.0625.650.81%186,440
Oct 31, 202525.9225.9825.8025.8525.44-0.12%223,845
Oct 30, 202525.8725.9125.7925.8825.47-0.12%266,450
Oct 29, 202525.9425.9925.8725.9125.50-0.38%190,397
Oct 28, 202525.9126.0125.8726.0125.600.19%165,899
Oct 27, 202525.8525.9625.8525.9625.551.05%480,943
Oct 24, 202525.7525.7525.6425.6925.290.16%268,508
Oct 23, 202525.5625.6825.5425.6525.250.71%140,058
Oct 22, 202525.4625.5125.4125.4725.07-1.05%456,330
Oct 21, 202525.7125.7625.6325.7425.34-0.31%115,486
Oct 20, 202525.7725.8225.7525.8225.410.47%137,812
Oct 17, 202525.5725.7125.5425.7025.300.47%146,705
Oct 16, 202525.6625.6925.5425.5825.18-0.31%173,762
Oct 15, 202525.6125.7225.6125.6625.26-0.23%426,498
Oct 14, 202525.5825.7625.5725.7225.320.04%332,082
Oct 13, 202525.6925.7425.6325.7125.311.50%207,467
Oct 10, 202525.7925.8425.3225.3324.93-2.50%204,389
Oct 9, 202526.1026.1025.9125.9825.57-0.15%107,357
Oct 8, 202525.9426.0625.9426.0225.610.12%178,937
Oct 7, 202526.0426.0725.9525.9925.58-0.38%119,245
Oct 6, 202526.2026.2026.0826.0925.68-0.42%143,550