MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWM — iShares MSCI Malaysia ETF
NYSE ArcaiShares MSCI Malaysia ETF
$27.06
+0.17(+0.63%)
- O
- 27.13
- H
- 27.13
- L
- 26.97
- V
- 130.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.06
Period Return+18.11%
Period High$30.64
Period Low$22.89
Avg Daily Volume277.8K
Total Trading Days365
EWM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.13 | $27.13 | $26.97 | $27.06 | +$0.17 | +0.63% | 130,729 | $27.04 | $26.97 $27.13 |
| Oct 1, 2026 | $27.11 | $27.11 | $26.84 | $26.89 | $-0.49 | -1.79% | 198,406 | $26.90 | $26.84 $27.11 |
| Sep 30, 2026 | $27.36 | $27.43 | $27.33 | $27.38 | +$0.13 | +0.48% | 165,257 | $27.37 | $27.33 $27.43 |
| Sep 29, 2026 | $27.37 | $27.39 | $27.21 | $27.25 | $-0.42 | -1.52% | 118,214 | $27.28 | $27.21 $27.39 |
| Sep 28, 2026 | $27.73 | $27.75 | $27.61 | $27.67 | $-0.16 | -0.57% | 111,447 | $27.68 | $27.61 $27.75 |
| Sep 25, 2026 | $27.83 | $27.84 | $27.72 | $27.83 | +$0.09 | +0.32% | 186,532 | $27.77 | $27.72 $27.84 |
| Sep 24, 2026 | $27.69 | $27.75 | $27.64 | $27.74 | +$0.10 | +0.36% | 83,000 | $27.68 | $27.64 $27.75 |
| Sep 23, 2026 | $27.75 | $27.76 | $27.60 | $27.64 | $-0.36 | -1.29% | 205,972 | $27.66 | $27.60 $27.76 |
| Sep 22, 2026 | $27.94 | $28.05 | $27.93 | $28.00 | +$0.34 | +1.23% | 77,909 | $27.98 | $27.93 $28.05 |
| Sep 21, 2026 | $27.50 | $27.68 | $27.50 | $27.66 | +$0.36 | +1.32% | 244,267 | $27.60 | $27.50 $27.68 |
| Sep 18, 2026 | $27.39 | $27.41 | $27.28 | $27.30 | $-0.19 | -0.69% | 190,110 | $27.32 | $27.28 $27.41 |
| Sep 17, 2026 | $27.45 | $27.50 | $27.35 | $27.49 | +$0.03 | +0.11% | 586,035 | $27.47 | $27.35 $27.50 |
| Sep 16, 2026 | $27.60 | $27.65 | $27.39 | $27.46 | $-0.09 | -0.33% | 117,391 | $27.53 | $27.39 $27.65 |
| Sep 15, 2026 | $27.62 | $27.63 | $27.53 | $27.55 | $-0.29 | -1.04% | 83,329 | $27.57 | $27.53 $27.63 |
| Sep 14, 2026 | $27.89 | $27.90 | $27.79 | $27.84 | +$0.08 | +0.29% | 131,429 | $27.84 | $27.79 $27.90 |
| Sep 11, 2026 | $27.83 | $27.83 | $27.71 | $27.76 | $-0.14 | -0.50% | 202,071 | $27.75 | $27.71 $27.83 |
| Sep 10, 2026 | $27.97 | $27.97 | $27.83 | $27.90 | $-0.11 | -0.39% | 88,164 | $27.90 | $27.83 $27.97 |
| Sep 9, 2026 | $28.04 | $28.07 | $28.00 | $28.01 | $-0.10 | -0.36% | 46,402 | $28.02 | $28.00 $28.07 |
| Sep 8, 2026 | $28.10 | $28.22 | $28.06 | $28.11 | $-0.04 | -0.14% | 111,269 | $28.11 | $28.06 $28.22 |
| Sep 4, 2026 | $28.18 | $28.24 | $28.11 | $28.15 | $-0.14 | -0.49% | 91,604 | $28.15 | $28.11 $28.24 |
| Sep 3, 2026 | $28.28 | $28.35 | $28.16 | $28.29 | +$0.20 | +0.71% | 219,046 | $28.24 | $28.16 $28.35 |
| Sep 2, 2026 | $28.06 | $28.10 | $28.01 | $28.09 | +$0.37 | +1.33% | 188,554 | $28.07 | $28.01 $28.10 |
| Sep 1, 2026 | $28.00 | $28.00 | $27.70 | $27.72 | $-0.67 | -2.36% | 197,200 | $27.84 | $27.70 $28.00 |
| Aug 31, 2026 | $28.26 | $28.41 | $28.26 | $28.39 | +$0.03 | +0.11% | 102,857 | $28.35 | $28.26 $28.41 |
| Aug 28, 2026 | $28.60 | $28.64 | $28.32 | $28.36 | $-0.47 | -1.63% | 432,259 | $28.48 | $28.32 $28.64 |
| Aug 27, 2026 | $28.79 | $28.83 | $28.71 | $28.83 | $-0.17 | -0.59% | 107,998 | $28.81 | $28.71 $28.83 |
| Aug 26, 2026 | $28.90 | $29.04 | $28.89 | $29.00 | +$0.25 | +0.87% | 87,803 | $28.99 | $28.89 $29.04 |
| Aug 25, 2026 | $28.64 | $28.76 | $28.64 | $28.75 | +$0.15 | +0.52% | 128,106 | $28.72 | $28.64 $28.76 |
| Aug 24, 2026 | $28.69 | $28.69 | $28.52 | $28.60 | $-0.06 | -0.21% | 70,924 | $28.57 | $28.52 $28.69 |
| Aug 21, 2026 | $28.56 | $28.67 | $28.48 | $28.66 | +$0.23 | +0.81% | 137,514 | $28.62 | $28.48 $28.67 |