Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,348.86 +57.52 (+1.09%) Dow
38,814.43 +103.14 (+0.27%) Nasdaq
17,159.75 +302.71 (+1.80%) Bitcoin USD
70,942.14 +344.23 (+0.49%) CMC Crypto 200
1,522.43 +48.69 (+3.30%)
iShares MSCI Malaysia ETF (EWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 23.06 | 23.15 | 23.06 | 23.13 | 23.13 | 222,463 |
| 04 Jun 2024 | 23.17 | 23.21 | 23.13 | 23.20 | 23.20 | 505,400 |
| 03 Jun 2024 | 23.00 | 23.05 | 22.93 | 23.05 | 23.05 | 450,600 |
| 31 May 2024 | 22.96 | 22.99 | 22.87 | 22.97 | 22.97 | 300,100 |
| 30 May 2024 | 22.96 | 23.06 | 22.94 | 23.03 | 23.03 | 490,000 |
| 29 May 2024 | 23.05 | 23.05 | 22.95 | 22.96 | 22.96 | 153,800 |
| 28 May 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 23.15 | 236,400 |
| 24 May 2024 | 23.14 | 23.17 | 23.13 | 23.16 | 23.16 | 249,400 |
| 23 May 2024 | 23.25 | 23.26 | 23.15 | 23.18 | 23.18 | 147,300 |
| 22 May 2024 | 23.29 | 23.29 | 23.19 | 23.23 | 23.23 | 321,600 |
| 21 May 2024 | 23.28 | 23.30 | 23.25 | 23.29 | 23.29 | 437,700 |
| 20 May 2024 | 23.42 | 23.43 | 23.39 | 23.42 | 23.42 | 147,400 |
| 17 May 2024 | 23.28 | 23.31 | 23.25 | 23.28 | 23.28 | 187,000 |
| 16 May 2024 | 23.15 | 23.19 | 23.12 | 23.13 | 23.13 | 280,100 |
| 15 May 2024 | 23.10 | 23.16 | 23.04 | 23.13 | 23.13 | 327,100 |
| 14 May 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 23.03 | 170,400 |
| 13 May 2024 | 22.87 | 22.90 | 22.82 | 22.85 | 22.85 | 153,800 |
| 10 May 2024 | 22.80 | 22.82 | 22.70 | 22.72 | 22.72 | 165,100 |
| 09 May 2024 | 22.78 | 22.83 | 22.76 | 22.80 | 22.80 | 171,500 |
| 08 May 2024 | 22.78 | 22.87 | 22.78 | 22.85 | 22.85 | 265,900 |
| 07 May 2024 | 22.86 | 22.91 | 22.85 | 22.86 | 22.86 | 286,500 |
| 06 May 2024 | 22.74 | 22.82 | 22.73 | 22.79 | 22.79 | 333,700 |
| 03 May 2024 | 22.77 | 22.86 | 22.74 | 22.79 | 22.79 | 367,000 |
| 02 May 2024 | 22.37 | 22.54 | 22.31 | 22.49 | 22.49 | 830,000 |
| 01 May 2024 | 22.10 | 22.24 | 22.10 | 22.13 | 22.13 | 236,200 |
| 30 Apr 2024 | 22.25 | 22.25 | 22.09 | 22.10 | 22.10 | 292,900 |
| 29 Apr 2024 | 22.35 | 22.40 | 22.32 | 22.35 | 22.35 | 213,800 |
| 26 Apr 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 22.28 | 194,200 |
| 25 Apr 2024 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 355,500 |
| 24 Apr 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 22.09 | 223,800 |
| 23 Apr 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 22.03 | 198,600 |
| 22 Apr 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 22.01 | 372,000 |
| 19 Apr 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 21.76 | 306,500 |
| 18 Apr 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 21.64 | 542,000 |
| 17 Apr 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 21.52 | 630,800 |
| 16 Apr 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 21.47 | 1,124,300 |
| 15 Apr 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 21.56 | 368,000 |
| 12 Apr 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 21.64 | 525,600 |
| 11 Apr 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.80 | 356,100 |
| 10 Apr 2024 | 21.86 | 21.87 | 21.69 | 21.74 | 21.74 | 406,000 |
| 09 Apr 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 22.12 | 310,200 |
| 08 Apr 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 22.14 | 162,300 |
| 05 Apr 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 22.11 | 281,300 |
| 04 Apr 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 21.96 | 341,800 |
| 03 Apr 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 21.86 | 468,700 |
| 02 Apr 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 21.93 | 321,700 |
| 01 Apr 2024 | 21.96 | 22.08 | 21.83 | 21.87 | 21.87 | 604,100 |
| 28 Mar 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 21.79 | 369,500 |
| 27 Mar 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 21.83 | 623,300 |
| 26 Mar 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 21.94 | 329,200 |
| 25 Mar 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 21.90 | 285,500 |
| 22 Mar 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 21.91 | 180,200 |
| 21 Mar 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 21.93 | 410,700 |
| 20 Mar 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 21.89 | 908,600 |
| 19 Mar 2024 | 21.91 | 21.94 | 21.84 | 21.92 | 21.92 | 195,400 |
| 18 Mar 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 22.07 | 327,500 |
| 15 Mar 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 22.11 | 338,900 |
| 14 Mar 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 21.97 | 219,700 |
| 13 Mar 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.99 | 210,500 |
| 12 Mar 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 22.13 | 207,500 |
| 11 Mar 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 21.92 | 191,900 |
| 08 Mar 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 21.82 | 300,300 |
| 07 Mar 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 21.81 | 310,400 |
| 06 Mar 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 21.57 | 299,300 |
| 05 Mar 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 21.48 | 359,300 |
| 04 Mar 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 21.60 | 221,900 |
| 01 Mar 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 21.64 | 433,000 |
| 29 Feb 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 21.73 | 459,300 |
| 28 Feb 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 21.55 | 345,700 |
| 27 Feb 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 21.71 | 176,900 |
| 26 Feb 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 21.57 | 120,700 |
| 23 Feb 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 21.67 | 190,100 |
| 22 Feb 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 21.66 | 280,900 |
| 21 Feb 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 21.64 | 173,500 |
| 20 Feb 2024 | 21.63 | 21.67 | 21.60 | 21.66 | 21.66 | 246,700 |
| 16 Feb 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 21.40 | 240,500 |
| 15 Feb 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 21.26 | 671,800 |
| 14 Feb 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 21.31 | 216,700 |
| 13 Feb 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 21.17 | 272,700 |
| 12 Feb 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | 382,400 |
| 09 Feb 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 21.07 | 107,300 |
| 08 Feb 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 21.00 | 261,700 |
| 07 Feb 2024 | 21.10 | 21.11 | 21.06 | 21.10 | 21.10 | 208,500 |
| 06 Feb 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 21.13 | 274,700 |
| 05 Feb 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 21.10 | 182,000 |
| 02 Feb 2024 | 21.17 | 21.24 | 21.15 | 21.21 | 21.21 | 281,300 |
| 01 Feb 2024 | 21.19 | 21.28 | 21.15 | 21.27 | 21.27 | 258,500 |
| 31 Jan 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 21.14 | 234,800 |
| 30 Jan 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 21.21 | 132,400 |
| 29 Jan 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 21.28 | 276,900 |
| 26 Jan 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 21.12 | 284,700 |
| 25 Jan 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 21.01 | 418,600 |
| 24 Jan 2024 | 21.14 | 21.16 | 20.99 | 21.01 | 21.01 | 541,200 |
| 23 Jan 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 21.05 | 274,400 |
| 22 Jan 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 20.97 | 570,800 |
| 19 Jan 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 21.01 | 682,700 |
| 18 Jan 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 20.93 | 265,100 |
| 17 Jan 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 20.95 | 654,400 |
| 16 Jan 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 21.13 | 553,500 |
| 12 Jan 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 21.39 | 291,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.