Get the Stockscreener App
28.43
0.60%
0.17
After Hours:
28.43
Ishares Msci Malaysia Etf Stock (EWM) Price History
The historical daily chart and data for Ishares Msci Malaysia Etf stock (EWM), show that the latest closing stock price as of January 22, 2026, is $28.43.
- Ishares Msci Malaysia Etf all-time high stock price is $65.28, occurred on August 27, 2014.
- The lowest Ishares Msci Malaysia Etf stock price recorded was $19.06 on March 19, 2020. Since then, Ishares Msci Malaysia Etf's stock price has risen over 49.16% to $28.43 now.
- The 52-week high stock price for EWM is $28.47, representing a 0.14% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for EWM is $20.80, indicating a -26.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Msci Malaysia Etf (EWM) stock in the beginning of 2025 was $24.95. The stock closed the year at $22.84, a loss of over -8.46% for the year.
The table below shows more information about EWM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2026 | $28.47 | $28.36 | $0.105 | 350,189.0 | +0.60% |
| Jan 21, 2026 | $28.28 | $28.16 | $0.12 | 420,065.0 | +1.36% |
| Jan 20, 2026 | $28.04 | $27.86 | $0.18 | 397,601.0 | -1.03% |
| Jan 16, 2026 | $28.23 | $28.11 | $0.11 | 221,950.0 | -0.39% |
| Jan 15, 2026 | $28.34 | $28.22 | $0.125 | 411,213.0 | +0.28% |
| Jan 14, 2026 | $28.26 | $28.15 | $0.11 | 293,874.0 | +0.53% |
| Jan 13, 2026 | $28.18 | $28.02 | $0.16 | 640,896.0 | +0.29% |
| Jan 12, 2026 | $27.97 | $27.77 | $0.20 | 383,461.0 | +1.38% |
| Jan 09, 2026 | $27.63 | $27.49 | $0.1384 | 189,062.0 | +0.84% |
| Jan 08, 2026 | $27.37 | $27.26 | $0.1124 | 98,036.0 | -0.26% |
| Jan 07, 2026 | $27.51 | $27.35 | $0.16 | 259,684.0 | -0.72% |
| Jan 06, 2026 | $27.64 | $27.55 | $0.10 | 272,826.0 | +0.07% |
| Jan 05, 2026 | $27.61 | $27.47 | $0.14 | 264,149.0 | +0.69% |
| Jan 02, 2026 | $27.43 | $27.31 | $0.12 | 514,081.0 | +0.22% |
| Dec 31, 2025 | $27.54 | $27.36 | $0.18 | 158,499.0 | -0.76% |
| Dec 30, 2025 | $27.62 | $27.54 | $0.08 | 106,632.0 | +0.15% |
| Dec 29, 2025 | $27.59 | $27.51 | $0.085 | 165,194.0 | -0.40% |
| Dec 26, 2025 | $27.64 | $27.52 | $0.12 | 73,586.0 | -0.18% |
| Dec 24, 2025 | $27.69 | $27.62 | $0.07 | 44,563.0 | +0.58% |
Ishares Msci Malaysia Etf Stock (EWM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Malaysia Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EWM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Malaysia Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci Malaysia Etf Stock (EWM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $28.47 | $27.26 | $1.21 | 5,067,276.0 | +3.91% |
Ishares Msci Malaysia Etf Stock (EWM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.69 | $26.25 | $1.44 | 4,748,783.0 | +4.31% |
| Nov, 2025 | $26.81 | $25.89 | $0.925 | 5,186,518.0 | +2.24% |
| Oct, 2025 | $26.34 | $25.32 | $1.02 | 5,902,098.0 | -0.27% |
| Sep, 2025 | $26.05 | $24.65 | $1.40 | 4,887,603.0 | +4.22% |
| Aug, 2025 | $25.72 | $23.85 | $1.87 | 4,443,556.0 | +5.87% |
| Jul, 2025 | $24.50 | $23.48 | $1.02 | 3,981,436.0 | -3.49% |
| Jun, 2025 | $24.54 | $23.34 | $1.20 | 4,154,832.0 | +1.59% |
| May, 2025 | $25.09 | $23.87 | $1.22 | 4,586,264.0 | -0.87% |
| Apr, 2025 | $24.17 | $20.80 | $3.37 | 9,413,514.0 | +4.72% |
| Mar, 2025 | $23.75 | $22.48 | $1.27 | 7,355,187.0 | -2.49% |
| Feb, 2025 | $24.43 | $23.20 | $1.24 | 5,800,375.0 | +1.07% |
| Jan, 2025 | $24.50 | $23.11 | $1.39 | 7,223,332.0 | -4.53% |
Ishares Msci Malaysia Etf Stock (EWM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.03 | $23.55 | $1.48 | 5,431,918.0 | -0.33% |
| Nov, 2024 | $25.35 | $24.06 | $1.29 | 6,543,018.0 | -0.12% |
| Oct, 2024 | $27.09 | $24.57 | $2.52 | 10,492,895.0 | -8.91% |
| Sep, 2024 | $27.49 | $25.20 | $2.29 | 8,201,620.0 | +4.36% |
| Aug, 2024 | $25.97 | $22.56 | $3.41 | 9,243,151.0 | +9.37% |
| Jul, 2024 | $23.75 | $22.46 | $1.29 | 5,446,604.0 | +5.52% |
| Jun, 2024 | $23.27 | $22.32 | $0.955 | 5,819,799.0 | -2.22% |
| May, 2024 | $23.43 | $22.10 | $1.33 | 6,066,185.0 | +3.94% |
| Apr, 2024 | $22.40 | $21.45 | $0.945 | 8,581,172.0 | +1.42% |
| Mar, 2024 | $22.18 | $21.46 | $0.715 | 6,720,171.0 | +0.28% |
| Feb, 2024 | $21.83 | $20.95 | $0.88 | 5,348,687.0 | +2.79% |
| Jan, 2024 | $21.70 | $20.85 | $0.845 | 9,671,549.0 | -0.52% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):