Skip to main content
iShares MSCI Malaysia ETF (EWM)
NYSEARCA: EWM · Real-Time Price · USD
26.64
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

EWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7426.7426.5626.6426.640.19%181,893
Dec 4, 202526.6426.6426.4926.5926.59-0.52%319,409
Dec 3, 202526.6326.7626.6126.7326.730.22%180,549
Dec 2, 202526.6126.7226.6126.6726.670.26%194,644
Dec 1, 202526.5026.7226.5026.6026.600.64%591,897
Nov 28, 202526.2826.4626.2826.4326.43-0.79%262,278
Nov 26, 202526.5526.6726.5026.6426.640.57%162,392
Nov 25, 202526.3426.5126.2926.4926.490.08%396,336
Nov 24, 202526.3226.4726.3226.4726.470.68%767,585
Nov 21, 202526.1426.3726.1426.2926.290.92%415,500
Nov 20, 202526.3926.4426.0426.0526.05-1.06%526,886
Nov 19, 202526.2826.4226.2826.3326.330.65%266,337
Nov 18, 202526.1026.1626.0326.1626.16-0.27%139,836
Nov 17, 202526.3126.3526.1826.2326.23-0.83%385,919
Nov 14, 202526.4126.5126.4026.4526.45-0.19%236,610
Nov 13, 202526.6626.6626.4826.5026.50-0.11%179,305
Nov 12, 202526.6526.6526.4926.5326.53-0.93%262,509
Nov 11, 202526.6826.8126.6826.7826.781.17%127,060
Nov 10, 202526.4426.5026.4326.4726.470.91%301,561
Nov 7, 202526.1526.2326.0926.2326.230.85%119,401
Nov 6, 202526.1626.1626.0126.0126.01-0.73%174,470
Nov 5, 202526.1126.2026.0226.2026.200.85%273,361
Nov 4, 202525.9926.0725.8925.9825.98-0.31%144,780
Nov 3, 202526.0726.1426.0226.0626.060.81%186,440
Oct 31, 202525.9225.9825.8025.8525.85-0.12%223,845
Oct 30, 202525.8725.9125.7925.8825.88-0.12%266,450
Oct 29, 202525.9425.9925.8725.9125.91-0.38%190,397
Oct 28, 202525.9126.0125.8726.0126.010.19%165,899
Oct 27, 202525.8525.9625.8525.9625.961.05%480,943
Oct 24, 202525.7525.7525.6425.6925.690.16%268,508
Oct 23, 202525.5625.6825.5425.6525.650.71%140,058
Oct 22, 202525.4625.5125.4125.4725.47-1.05%456,330
Oct 21, 202525.7125.7625.6325.7425.74-0.31%115,486
Oct 20, 202525.7725.8225.7525.8225.820.47%137,812
Oct 17, 202525.5725.7125.5425.7025.700.47%146,705
Oct 16, 202525.6625.6925.5425.5825.58-0.31%173,762
Oct 15, 202525.6125.7225.6125.6625.66-0.23%426,498
Oct 14, 202525.5825.7625.5725.7225.720.04%332,082
Oct 13, 202525.6925.7425.6325.7125.711.50%207,467
Oct 10, 202525.7925.8425.3225.3325.33-2.50%204,389
Oct 9, 202526.1026.1025.9125.9825.98-0.15%107,357
Oct 8, 202525.9426.0625.9426.0226.020.12%178,937
Oct 7, 202526.0426.0725.9525.9925.99-0.38%119,245
Oct 6, 202526.2026.2026.0826.0926.09-0.42%143,550
Oct 3, 202526.2726.3426.1426.2026.20-0.27%296,616
Oct 2, 202526.3426.3426.1626.2726.270.23%771,239
Oct 1, 202526.0526.2526.0526.2126.211.12%354,081
Sep 30, 202525.7525.9225.7525.9225.920.54%234,523
Sep 29, 202525.7125.7825.7125.7825.780.19%99,930
Sep 26, 202525.5325.7725.5325.7325.731.82%148,673
Sep 25, 202525.2425.3125.2325.2725.27-0.24%193,367
Sep 24, 202525.5425.5625.3125.3325.33-1.59%644,409
Sep 23, 202525.7625.7625.6825.7425.74-0.19%109,598
Sep 22, 202525.6625.8125.6625.7925.790.78%157,605
Sep 19, 202525.5825.6025.5025.5925.59-0.04%149,251
Sep 18, 202525.5225.6425.4725.6025.60-1.35%244,480
Sep 17, 202525.9126.0525.8725.9525.951.61%592,545
Sep 16, 202525.6825.6825.5425.5425.54-0.04%214,572
Sep 15, 202525.5525.5725.4925.5525.550.31%79,867
Sep 12, 202525.5325.5325.4425.4725.470.55%313,224
Sep 11, 202525.1825.3525.1725.3325.330.64%206,197
Sep 10, 202525.1925.2225.0925.1725.17-184,222
Sep 9, 202525.1925.2025.1325.1725.170.20%244,535
Sep 8, 202525.0325.1425.0325.1225.120.36%99,352
Sep 5, 202525.0525.1324.9725.0325.030.24%206,938
Sep 4, 202524.8124.9724.7624.9724.970.40%260,617
Sep 3, 202524.8224.8724.8024.8724.870.57%202,579
Sep 2, 202524.8024.8024.6524.7324.73-0.56%302,460
Aug 29, 202524.9924.9924.7724.8724.87-1.03%276,523
Aug 28, 202525.0525.1625.0325.1325.130.32%604,773
Aug 27, 202525.0925.0924.9625.0525.05-0.32%283,945
Aug 26, 202525.1825.1925.0725.1325.13-1.45%560,002
Aug 25, 202525.5625.5825.5025.5025.50-0.86%120,748
Aug 22, 202525.3525.7225.3525.7225.722.10%176,480
Aug 21, 202525.2025.2225.1525.1925.19-226,254
Aug 20, 202525.1525.2125.1125.1925.190.04%122,259
Aug 19, 202525.2025.2525.1425.1825.180.20%241,158
Aug 18, 202525.0125.1925.0125.1325.130.60%264,802
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