iShares MSCI Malaysia (EWM)

EWM
🏛️ Estados Unidos →
25.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 21.30 21.30 21.20 21.25 0.2M
2023-12-28 21.20 21.30 21.20 21.21 0.2M
2023-12-27 21.14 21.16 21.12 21.16 0.2M
2023-12-26 21.03 21.12 21.03 21.11 0.1M
2023-12-22 21.14 21.20 21.12 21.16 0.5M
2023-12-21 21.05 21.10 21.03 21.08 0.3M
2023-12-20 21.21 21.21 21.02 21.02 0.3M
2023-12-19 21.43 21.55 21.40 21.53 0.2M
2023-12-18 21.33 21.39 21.32 21.35 0.1M
2023-12-15 21.39 21.43 21.35 21.35 0.3M
2023-12-14 21.32 21.42 21.29 21.42 0.4M
2023-12-13 20.99 21.28 20.93 21.27 0.5M
2023-12-12 21.03 21.11 20.99 21.11 0.4M
2023-12-11 21.00 21.09 20.97 21.09 0.3M
2023-12-08 21.03 21.05 20.96 21.00 0.4M
2023-12-07 21.09 21.15 21.07 21.14 0.3M
2023-12-06 21.13 21.13 21.07 21.09 0.4M
2023-12-05 21.14 21.19 21.11 21.14 0.3M
2023-12-04 21.20 21.23 21.16 21.20 0.2M
2023-12-01 21.24 21.39 21.18 21.36 0.5M
2023-11-30 21.21 21.27 21.16 21.24 0.4M
2023-11-29 21.23 21.26 21.14 21.18 0.2M
2023-11-28 21.17 21.29 21.16 21.28 0.4M
2023-11-27 21.14 21.19 21.10 21.18 0.8M
2023-11-24 21.23 21.23 21.13 21.23 0.2M
2023-11-22 21.27 21.28 21.21 21.23 0.7M
2023-11-21 21.44 21.51 21.44 21.50 0.5M
2023-11-20 21.33 21.44 21.26 21.42 0.4M
2023-11-17 21.36 21.41 21.34 21.35 0.6M
2023-11-16 21.35 21.43 21.35 21.43 0.5M
2023-11-15 21.56 21.56 21.42 21.50 0.6M
2023-11-14 21.18 21.52 21.10 21.50 0.6M
2023-11-13 21.00 21.04 20.93 21.01 0.6M
2023-11-10 21.00 21.04 20.93 21.03 0.2M
2023-11-09 21.18 21.18 21.07 21.08 0.2M
2023-11-08 21.31 21.31 21.23 21.29 0.2M
2023-11-07 21.41 21.52 21.35 21.50 0.5M
2023-11-06 21.53 21.66 21.53 21.58 0.4M
2023-11-03 21.11 21.25 21.11 21.22 0.6M
2023-11-02 20.73 20.85 20.73 20.84 0.5M
2023-11-01 20.51 20.62 20.47 20.61 0.6M
2023-10-31 20.65 20.65 20.52 20.63 0.5M
2023-10-30 20.62 20.67 20.58 20.65 0.4M
2023-10-27 20.62 20.62 20.38 20.41 0.7M
2023-10-26 20.53 20.56 20.48 20.49 0.2M
2023-10-25 20.62 20.62 20.50 20.52 0.4M
2023-10-24 20.52 20.55 20.47 20.48 0.5M
2023-10-23 20.36 20.49 20.32 20.41 0.4M
2023-10-20 20.52 20.61 20.51 20.52 0.4M
2023-10-19 20.69 20.71 20.61 20.63 0.4M
2023-10-18 20.80 20.80 20.68 20.69 0.3M
2023-10-17 20.81 20.90 20.78 20.86 0.2M
2023-10-16 20.73 20.86 20.73 20.82 0.2M
2023-10-13 20.88 20.90 20.80 20.84 0.4M
2023-10-12 20.90 20.93 20.76 20.81 0.5M
2023-10-11 20.85 20.87 20.82 20.86 0.2M
2023-10-10 20.64 20.78 20.64 20.76 0.4M
2023-10-09 20.45 20.49 20.37 20.49 0.1M
2023-10-06 20.40 20.57 20.36 20.56 0.4M
2023-10-05 20.40 20.41 20.29 20.36 0.5M
2023-10-04 20.43 20.43 20.32 20.37 0.3M
2023-10-03 20.39 20.45 20.35 20.37 0.4M
2023-10-02 20.45 20.48 20.38 20.45 0.6M
2023-09-29 20.73 20.77 20.58 20.59 0.6M
2023-09-28 20.77 20.88 20.74 20.84 0.5M
2023-09-27 20.86 20.86 20.75 20.80 0.3M
2023-09-26 20.91 20.97 20.91 20.92 0.3M
2023-09-25 20.97 21.00 20.91 20.99 0.6M
2023-09-22 21.11 21.14 21.06 21.07 0.3M
2023-09-21 20.97 21.00 20.89 20.90 0.6M
2023-09-20 21.20 21.26 21.14 21.15 0.5M
2023-09-19 21.13 21.18 21.10 21.13 0.2M
2023-09-18 21.16 21.21 21.13 21.20 0.3M
2023-09-15 21.17 21.21 21.15 21.17 0.4M
2023-09-14 21.09 21.19 21.09 21.16 0.3M
2023-09-13 21.12 21.15 21.10 21.14 0.3M
2023-09-12 21.08 21.08 21.01 21.05 0.3M
2023-09-11 21.06 21.14 21.06 21.13 0.3M
2023-09-08 21.01 21.04 20.97 21.00 0.2M
2023-09-07 21.00 21.08 20.98 21.07 0.6M
2023-09-06 21.01 21.06 20.95 20.95 0.2M
2023-09-05 21.04 21.10 20.96 20.98 0.3M
2023-09-01 21.28 21.32 21.18 21.23 0.3M
2023-08-31 21.15 21.16 21.08 21.08 0.4M
2023-08-30 21.11 21.20 21.11 21.15 0.3M
2023-08-29 21.09 21.25 21.07 21.24 0.2M
2023-08-28 20.93 21.01 20.93 20.98 0.3M
2023-08-25 20.91 21.01 20.90 20.97 0.3M
2023-08-24 20.84 20.89 20.82 20.83 0.4M
2023-08-23 20.81 20.88 20.77 20.87 0.3M
2023-08-22 20.99 21.00 20.92 20.95 0.3M
2023-08-21 21.01 21.03 20.94 21.00 0.4M
2023-08-18 20.86 20.96 20.85 20.93 0.3M
2023-08-17 21.00 21.05 20.87 20.87 0.5M
2023-08-16 21.20 21.26 21.19 21.22 0.6M
2023-08-15 21.26 21.26 21.20 21.24 0.2M
2023-08-14 21.17 21.33 21.17 21.26 0.3M
2023-08-11 21.41 21.43 21.33 21.35 0.2M
2023-08-10 21.52 21.58 21.43 21.44 0.3M
2023-08-09 21.49 21.53 21.47 21.48 0.5M
2023-08-08 21.32 21.35 21.22 21.33 0.3M
2023-08-07 21.40 21.45 21.37 21.43 0.4M
2023-08-04 21.42 21.51 21.39 21.39 0.4M
2023-08-03 21.31 21.39 21.30 21.35 0.2M
2023-08-02 21.48 21.48 21.36 21.43 0.4M
2023-08-01 21.62 21.69 21.61 21.61 0.4M
2023-07-31 21.86 21.96 21.83 21.95 0.6M
2023-07-28 21.58 21.65 21.53 21.57 0.2M
2023-07-27 21.71 21.71 21.51 21.53 0.4M
2023-07-26 21.52 21.67 21.48 21.65 0.5M
2023-07-25 21.26 21.34 21.26 21.33 0.2M
2023-07-24 21.06 21.16 21.06 21.14 0.5M
2023-07-21 20.92 20.95 20.90 20.93 0.1M
2023-07-20 20.95 20.97 20.90 20.92 0.2M
2023-07-19 20.93 20.95 20.89 20.92 0.2M
2023-07-18 20.87 20.97 20.86 20.92 0.2M
2023-07-17 20.94 21.02 20.92 21.00 0.2M
2023-07-14 21.08 21.13 21.06 21.08 0.4M
2023-07-13 20.78 20.88 20.76 20.87 0.4M
2023-07-12 20.43 20.64 20.37 20.63 0.6M
2023-07-11 20.14 20.22 20.10 20.22 0.4M
2023-07-10 19.94 20.00 19.93 19.97 0.3M
2023-07-07 19.84 19.95 19.84 19.92 0.3M
2023-07-06 19.98 20.00 19.84 19.86 0.2M
2023-07-05 20.18 20.21 20.11 20.14 0.3M
2023-07-03 20.19 20.23 20.15 20.23 0.2M
2023-06-30 19.89 20.01 19.89 20.01 1.0M
2023-06-29 20.00 20.01 19.96 19.99 0.1M
2023-06-28 20.06 20.06 20.00 20.00 0.2M
2023-06-27 20.05 20.08 20.04 20.04 0.2M
2023-06-26 20.04 20.07 20.02 20.04 0.2M
2023-06-23 20.00 20.06 19.98 20.03 0.2M
2023-06-22 20.20 20.27 20.16 20.27 0.3M
2023-06-21 20.16 20.19 20.13 20.13 0.3M
2023-06-20 20.16 20.20 20.08 20.10 0.4M
2023-06-16 20.43 20.43 20.33 20.35 0.3M
2023-06-15 20.23 20.40 20.23 20.36 0.3M
2023-06-14 20.32 20.40 20.23 20.36 0.3M
2023-06-13 20.21 20.25 20.18 20.24 0.3M
2023-06-12 20.24 20.28 20.23 20.28 0.1M
2023-06-09 20.19 20.19 20.11 20.16 0.2M
2023-06-08 20.03 20.11 20.01 20.10 0.2M
2023-06-07 20.19 20.23 20.13 20.19 0.2M
2023-06-06 20.56 20.59 20.51 20.53 0.3M
2023-06-05 20.72 20.74 20.66 20.66 0.4M
2023-06-02 20.72 20.83 20.69 20.78 0.3M
2023-06-01 20.48 20.66 20.48 20.66 0.3M
2023-05-31 20.55 20.55 20.43 20.52 0.3M
2023-05-30 20.77 20.80 20.64 20.71 0.3M
2023-05-26 20.80 20.94 20.80 20.93 0.2M
2023-05-25 20.84 20.84 20.72 20.73 0.2M
2023-05-24 21.02 21.02 20.93 20.95 0.1M
2023-05-23 21.18 21.18 21.06 21.08 0.2M
2023-05-22 21.40 21.44 21.33 21.38 0.2M
2023-05-19 21.52 21.58 21.52 21.57 0.2M
2023-05-18 21.49 21.54 21.46 21.54 0.1M
2023-05-17 21.52 21.63 21.51 21.60 0.3M
2023-05-16 21.60 21.65 21.55 21.55 0.4M
2023-05-15 21.53 21.72 21.52 21.70 0.8M
2023-05-12 21.75 21.75 21.60 21.67 0.4M
2023-05-11 21.87 21.87 21.77 21.85 0.2M
2023-05-10 21.94 22.04 21.90 22.03 0.2M
2023-05-09 22.02 22.13 22.02 22.09 0.2M
2023-05-08 22.17 22.17 22.11 22.13 0.2M
2023-05-05 22.15 22.22 22.10 22.16 0.2M
2023-05-04 22.00 22.02 21.92 21.98 0.1M
2023-05-03 21.88 21.99 21.88 21.89 0.1M
2023-05-02 21.88 21.88 21.78 21.88 0.3M
2023-05-01 21.81 21.87 21.77 21.77 0.1M
2023-04-28 21.75 21.86 21.75 21.77 0.4M
2023-04-27 21.76 21.85 21.75 21.85 0.2M
2023-04-26 21.77 21.77 21.67 21.71 0.2M
2023-04-25 21.94 21.95 21.84 21.85 0.5M
2023-04-24 21.90 21.95 21.89 21.94 0.1M
2023-04-21 21.95 21.98 21.87 21.94 0.2M
2023-04-20 21.98 22.07 21.97 22.02 0.2M
2023-04-19 22.01 22.07 22.01 22.06 0.1M
2023-04-18 22.18 22.24 22.12 22.19 0.2M
2023-04-17 22.29 22.31 22.19 22.31 0.2M
2023-04-14 22.38 22.43 22.32 22.37 0.2M
2023-04-13 22.43 22.55 22.43 22.55 0.3M
2023-04-12 22.41 22.46 22.32 22.37 0.2M
2023-04-11 22.31 22.39 22.31 22.38 0.1M
2023-04-10 22.31 22.31 22.16 22.24 0.1M
2023-04-06 22.22 22.29 22.16 22.26 0.2M
2023-04-05 22.35 22.35 22.24 22.27 0.2M
2023-04-04 22.35 22.37 22.29 22.30 0.2M
2023-04-03 22.29 22.37 22.28 22.36 0.2M
2023-03-31 22.11 22.17 22.05 22.17 0.1M
2023-03-30 22.13 22.22 22.11 22.15 0.3M
2023-03-29 22.02 22.11 22.02 22.09 0.3M
2023-03-28 21.86 22.03 21.86 22.02 0.3M
2023-03-27 21.65 21.72 21.64 21.72 0.2M
2023-03-24 21.64 21.71 21.60 21.69 0.2M
2023-03-23 21.88 21.96 21.75 21.82 0.3M
2023-03-22 21.75 21.80 21.61 21.62 0.3M
2023-03-21 21.59 21.66 21.56 21.66 0.3M
2023-03-20 21.40 21.54 21.39 21.52 0.3M
2023-03-17 21.41 21.43 21.35 21.36 0.3M
2023-03-16 21.05 21.26 21.00 21.25 0.4M
2023-03-15 21.11 21.20 21.05 21.18 0.6M
2023-03-14 21.32 21.35 21.23 21.28 0.5M
2023-03-13 21.44 21.64 21.37 21.56 0.6M
2023-03-10 21.50 21.50 21.36 21.37 0.3M
2023-03-09 21.65 21.67 21.51 21.51 0.3M
2023-03-08 21.67 21.75 21.67 21.71 0.3M
2023-03-07 21.90 21.94 21.72 21.75 0.4M
2023-03-06 21.91 21.99 21.85 21.92 0.5M
2023-03-03 21.85 22.01 21.85 22.00 0.6M
2023-03-02 21.81 21.87 21.73 21.85 0.4M
2023-03-01 21.79 21.93 21.74 21.76 0.3M
2023-02-28 21.86 21.91 21.73 21.74 0.6M
2023-02-27 22.00 22.01 21.90 21.90 0.2M
2023-02-24 22.00 22.07 21.94 22.01 0.2M
2023-02-23 22.23 22.23 22.07 22.15 0.2M
2023-02-22 22.29 22.29 22.19 22.23 0.2M
2023-02-21 22.54 22.54 22.39 22.42 0.2M
2023-02-17 22.51 22.57 22.46 22.55 0.2M
2023-02-16 22.77 22.81 22.70 22.75 0.1M
2023-02-15 22.84 22.96 22.83 22.96 0.1M
2023-02-14 22.94 23.10 22.94 23.03 0.1M
2023-02-13 22.91 22.97 22.89 22.94 0.1M
2023-02-10 23.00 23.02 22.95 22.99 0.1M
2023-02-09 23.02 23.03 22.85 22.93 0.2M
2023-02-08 23.13 23.13 23.01 23.11 0.1M
2023-02-07 23.19 23.27 23.08 23.25 0.2M
2023-02-06 23.50 23.59 23.45 23.51 0.3M
2023-02-03 23.64 23.75 23.60 23.65 0.3M
2023-02-02 23.86 23.88 23.80 23.88 0.2M
2023-02-01 23.83 24.00 23.74 23.94 0.2M
2023-01-31 23.69 23.80 23.56 23.78 0.2M
2023-01-30 23.90 24.00 23.88 23.88 0.2M
2023-01-27 23.98 24.01 23.91 24.00 0.2M
2023-01-26 23.94 24.07 23.94 24.04 0.1M
2023-01-25 23.77 23.90 23.75 23.90 0.1M
2023-01-24 23.95 24.05 23.93 23.99 0.2M
2023-01-23 23.91 24.12 23.91 24.07 0.3M
2023-01-20 23.72 23.96 23.72 23.96 0.2M
2023-01-19 23.54 23.63 23.53 23.60 0.2M
2023-01-18 23.62 23.62 23.46 23.46 0.3M
2023-01-17 23.47 23.54 23.46 23.51 0.2M
2023-01-13 23.31 23.45 23.27 23.45 0.2M
2023-01-12 23.25 23.27 23.16 23.26 0.2M
2023-01-11 23.05 23.10 23.01 23.10 0.3M
2023-01-10 23.02 23.03 22.88 22.98 0.3M
2023-01-09 23.16 23.24 23.08 23.08 0.3M
2023-01-06 22.81 23.00 22.76 23.00 0.3M
2023-01-05 22.77 22.80 22.71 22.78 0.3M
2023-01-04 22.58 22.73 22.53 22.70 0.4M
2023-01-03 22.71 22.71 22.50 22.58 0.3M