iShares MSCI Malaysia ETF (EWM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.10	28.22	28.10	28.18	+0.28%	348,800
2026-08-06	28.13	28.23	28.07	28.10	-1.16%	416,500
2026-08-05	28.57	28.57	28.41	28.43	+0.11%	501,000
2026-08-04	28.19	28.42	28.18	28.40	+1.03%	385,300
2026-08-03	27.98	28.14	27.95	28.11	+0.11%	139,200
2026-07-31	28.06	28.10	27.98	28.08	-0.64%	176,200
2026-07-30	27.97	28.31	27.96	28.26	+1.47%	454,900
2026-07-29	27.98	28.03	27.72	27.85	-0.54%	444,900
2026-07-28	27.84	28.04	27.84	28.00	+0.43%	217,000
2026-07-27	27.87	27.91	27.79	27.88	+0.90%	234,700
2026-07-24	27.63	27.67	27.57	27.63	-0.65%	573,200
2026-07-23	27.77	27.81	27.72	27.81	-0.25%	128,900
2026-07-22	27.87	27.90	27.82	27.88	-0.21%	163,200
2026-07-21	27.99	27.99	27.83	27.94	+0.11%	238,600
2026-07-20	28.20	28.20	27.87	27.91	-0.96%	111,200
2026-07-17	28.07	28.23	28.05	28.18	+0.64%	278,000
2026-07-16	28.13	28.13	27.96	28.00	+0.61%	195,400
2026-07-15	27.86	27.98	27.79	27.83	-0.93%	109,100
2026-07-14	27.92	28.10	27.90	28.09	+2.15%	453,100
2026-07-13	27.62	27.62	27.49	27.50	+0.26%	172,800
2026-07-10	27.35	27.47	27.34	27.43	+0.70%	171,700
2026-07-09	27.18	27.26	27.17	27.24	-0.04%	100,200
2026-07-08	27.28	27.29	27.18	27.25	+0.33%	112,200
2026-07-07	27.27	27.32	27.16	27.16	-0.29%	228,200
2026-07-06	27.13	27.27	27.13	27.24	+1.00%	174,500
2026-07-02	26.96	26.97	26.78	26.97	+1.16%	156,600
2026-07-01	26.87	26.87	26.63	26.66	-1.08%	427,600
2026-06-30	26.80	27.01	26.80	26.95	-0.30%	224,800
2026-06-29	27.06	27.09	26.96	27.03	+0.45%	339,000
2026-06-26	26.88	26.99	26.85	26.91	+1.01%	147,300
2026-06-25	26.70	26.79	26.57	26.64	-1.22%	497,600
2026-06-24	26.94	27.10	26.88	26.97	+0.71%	388,600
2026-06-23	26.77	26.89	26.70	26.78	-1.03%	291,500
2026-06-22	27.36	27.36	27.05	27.06	-1.67%	138,500
2026-06-18	27.66	27.66	27.49	27.52	-0.33%	238,700
2026-06-17	27.86	27.93	27.61	27.61	-1.15%	400,800
2026-06-16	28.03	28.08	27.91	27.93	+0.61%	189,600
2026-06-15	27.86	27.89	27.72	27.76	-1.39%	364,300
2026-06-12	28.11	28.19	28.02	28.15	+0.25%	258,000
2026-06-11	27.77	28.13	27.76	28.08	+1.59%	177,500
2026-06-10	27.86	27.97	27.64	27.64	-0.25%	649,300
2026-06-09	27.78	28.02	27.42	27.71	-0.43%	247,500
2026-06-08	27.87	27.95	27.78	27.83	-0.29%	242,700
2026-06-05	28.22	28.31	27.90	27.91	-1.03%	526,500
2026-06-04	28.06	28.30	28.06	28.20	+0.61%	736,000
2026-06-03	28.37	28.47	28.03	28.03	-2.37%	254,100
2026-06-02	28.48	28.82	28.48	28.71	+0.31%	394,700
2026-06-01	28.50	28.65	28.40	28.62	+0.18%	265,700
2026-05-29	28.62	28.78	28.49	28.57	-0.76%	246,300
2026-05-28	28.74	28.82	28.57	28.79	-0.96%	338,600
2026-05-27	28.97	29.08	28.91	29.07	+0.24%	141,500
2026-05-26	29.00	29.22	28.92	29.00	-0.82%	807,800
2026-05-22	29.36	29.36	29.22	29.24	-0.24%	112,000
2026-05-21	29.18	29.36	29.13	29.31	-0.68%	268,700
2026-05-20	29.39	29.54	29.26	29.51	+0.72%	176,100
2026-05-19	29.36	29.41	29.26	29.30	-0.51%	222,800
2026-05-18	29.70	29.70	29.37	29.45	-0.84%	178,200
2026-05-15	29.89	29.90	29.65	29.70	-1.69%	249,500
2026-05-14	30.15	30.22	30.07	30.21	+0.00%	70,000
2026-05-13	30.24	30.25	30.07	30.21	+0.17%	147,100
2026-05-12	30.07	30.23	30.00	30.16	+0.07%	304,200
2026-05-11	30.30	30.30	30.12	30.14	-0.56%	240,200
2026-05-08	30.23	30.31	30.18	30.31	-0.36%	176,600
2026-05-07	30.45	30.64	30.40	30.42	+0.10%	151,700
2026-05-06	30.03	30.40	30.03	30.39	+1.74%	182,000
2026-05-05	29.79	29.90	29.75	29.87	+1.12%	119,200
2026-05-04	29.61	29.65	29.49	29.54	+0.10%	114,900
2026-05-01	29.28	29.62	29.21	29.51	+0.48%	294,700
2026-04-30	29.38	29.50	29.17	29.37	+0.44%	400,700
2026-04-29	29.30	29.30	29.23	29.24	-0.88%	96,400
2026-04-28	29.50	29.50	29.38	29.50	+0.55%	143,900
2026-04-27	29.39	29.39	29.23	29.34	-0.17%	258,700
2026-04-24	29.20	29.40	29.20	29.39	+0.62%	145,400
2026-04-23	29.30	29.38	29.04	29.21	+0.07%	292,900
2026-04-22	29.16	29.23	29.03	29.19	+0.62%	160,800
2026-04-21	29.22	29.27	29.00	29.01	-0.14%	197,700
2026-04-20	29.07	29.08	28.91	29.05	-0.38%	199,000
2026-04-17	29.04	29.35	29.04	29.16	+1.36%	590,500
2026-04-16	28.71	28.82	28.66	28.77	+0.56%	219,700
2026-04-15	28.89	28.89	28.61	28.61	-0.93%	252,000
2026-04-14	28.80	28.99	28.77	28.88	+0.66%	220,900
2026-04-13	28.53	28.72	28.42	28.69	+0.14%	208,200
2026-04-10	28.81	28.81	28.62	28.65	+0.32%	299,900
2026-04-09	28.43	28.61	28.43	28.56	-1.04%	283,000
2026-04-08	28.89	28.94	28.73	28.86	+3.03%	288,700
2026-04-07	28.00	28.05	27.79	28.01	-0.74%	446,400
2026-04-06	28.08	28.22	28.04	28.22	-0.42%	180,500
2026-04-02	28.21	28.41	28.06	28.34	-1.08%	165,500
2026-04-01	28.55	28.74	28.51	28.65	+0.84%	326,100
2026-03-31	27.94	28.41	27.94	28.41	+1.68%	301,100
2026-03-30	28.20	28.23	27.88	27.94	-1.72%	325,700
2026-03-27	28.38	28.53	28.37	28.43	+0.53%	268,900
2026-03-26	28.70	28.73	28.27	28.28	-2.45%	1,900,900
2026-03-25	29.08	29.11	28.95	28.99	+0.21%	433,700
2026-03-24	28.98	28.98	28.83	28.93	-1.73%	508,000
2026-03-23	29.14	29.48	29.08	29.44	+1.73%	354,800
2026-03-20	29.48	29.49	28.92	28.94	-1.96%	787,400
2026-03-19	29.28	29.53	29.23	29.52	+0.61%	319,000
2026-03-18	29.52	29.52	29.31	29.34	-0.10%	667,900
2026-03-17	29.26	29.44	29.26	29.37	+1.07%	219,100
2026-03-16	28.97	29.06	28.94	29.06	+1.47%	361,700
2026-03-13	28.86	28.88	28.59	28.64	+0.39%	392,800
2026-03-12	28.82	28.92	28.49	28.53	-0.87%	497,200
2026-03-11	28.83	28.87	28.69	28.78	+0.70%	261,700
2026-03-10	28.52	28.86	28.52	28.58	+1.10%	506,600
2026-03-09	27.87	28.32	27.85	28.27	-0.77%	672,800
2026-03-06	28.57	28.60	28.40	28.49	-0.18%	799,600
2026-03-05	28.66	28.77	28.38	28.54	-0.97%	1,071,700
2026-03-04	28.52	28.87	28.52	28.82	+1.62%	747,400
2026-03-03	28.34	28.49	27.95	28.36	-1.15%	770,600
2026-03-02	28.59	28.74	28.52	28.69	-1.81%	465,300
2026-02-27	29.18	29.28	29.10	29.22	-1.45%	647,000
2026-02-26	29.89	29.89	29.60	29.65	-1.20%	575,900
2026-02-25	30.00	30.02	29.94	30.01	-0.03%	236,500
2026-02-24	29.91	30.05	29.85	30.02	+0.03%	282,700
2026-02-23	30.03	30.12	29.90	30.01	-0.40%	218,700
2026-02-20	29.82	30.14	29.79	30.13	+1.04%	771,600
2026-02-19	29.80	29.85	29.71	29.82	+0.51%	169,100
2026-02-18	29.70	29.79	29.58	29.67	+0.07%	462,400
2026-02-17	29.72	29.75	29.57	29.65	-0.24%	277,500
2026-02-13	29.70	29.74	29.56	29.72	+0.03%	548,300
2026-02-12	30.00	30.00	29.71	29.71	-0.90%	276,900
2026-02-11	29.83	29.99	29.79	29.98	+0.98%	307,500
2026-02-10	29.75	29.83	29.69	29.69	-0.47%	492,200
2026-02-09	29.55	29.90	29.55	29.83	+0.88%	595,800
2026-02-06	29.35	29.58	29.35	29.57	+1.34%	392,700
2026-02-05	29.20	29.24	29.08	29.18	-1.05%	350,100
2026-02-04	29.52	29.52	29.34	29.49	+0.24%	319,100
2026-02-03	29.67	29.67	29.37	29.42	+0.34%	768,100
2026-02-02	29.17	29.35	29.17	29.32	+0.48%	480,800
2026-01-30	29.45	29.50	29.17	29.18	-0.31%	592,000
2026-01-29	29.39	29.45	29.18	29.27	-1.91%	850,600
2026-01-28	29.91	29.91	29.70	29.84	-0.73%	1,045,700
2026-01-27	29.96	30.11	29.95	30.06	+1.90%	1,298,700
2026-01-26	29.37	29.54	29.37	29.50	+2.50%	766,800
2026-01-23	28.65	28.82	28.58	28.78	+1.23%	513,300
2026-01-22	28.37	28.47	28.37	28.43	+0.60%	350,200
2026-01-21	28.21	28.28	28.16	28.26	+1.36%	420,100
2026-01-20	28.04	28.04	27.86	27.88	-1.03%	401,200
2026-01-16	28.19	28.23	28.12	28.17	-0.39%	222,100
2026-01-15	28.27	28.35	28.22	28.28	+0.28%	413,900
2026-01-14	28.26	28.26	28.15	28.20	+0.53%	296,100
2026-01-13	28.02	28.18	28.02	28.05	+0.29%	660,700
2026-01-12	27.82	27.97	27.77	27.97	+1.38%	383,900
2026-01-09	27.52	27.63	27.49	27.59	+0.84%	189,700
2026-01-08	27.34	27.37	27.26	27.36	-0.26%	98,300
2026-01-07	27.50	27.51	27.35	27.43	-0.72%	260,100
2026-01-06	27.59	27.65	27.55	27.63	+0.07%	273,900
2026-01-05	27.51	27.61	27.47	27.61	+0.69%	297,800
2026-01-02	27.36	27.43	27.31	27.42	+0.22%	516,700
2025-12-31	27.52	27.54	27.36	27.36	-0.76%	158,900
2025-12-30	27.62	27.62	27.54	27.57	+0.15%	106,700
2025-12-29	27.59	27.60	27.51	27.53	-0.40%	165,800
2025-12-26	27.52	27.64	27.52	27.64	-0.18%	73,700
2025-12-24	27.64	27.69	27.62	27.69	+0.58%	45,000
2025-12-23	27.43	27.56	27.43	27.53	+0.44%	147,800
2025-12-22	27.30	27.42	27.25	27.41	+0.77%	189,700
2025-12-19	27.21	27.22	27.15	27.20	+1.19%	106,200
2025-12-18	26.91	26.92	26.80	26.88	+1.05%	205,600
2025-12-17	26.72	26.72	26.58	26.60	-0.71%	196,800
2025-12-16	26.78	26.86	26.71	26.79	-1.11%	249,300
2025-12-15	27.17	27.19	27.06	27.09	+0.82%	186,500
2025-12-12	26.87	26.87	26.87	26.87	+0.00%	0
2025-12-11	26.72	26.87	26.70	26.87	+1.32%	349,400
2025-12-10	26.33	26.53	26.33	26.52	+0.57%	136,100
2025-12-09	26.33	26.43	26.31	26.37	+0.19%	548,900
2025-12-08	26.40	26.42	26.26	26.32	-1.20%	422,100
2025-12-05	26.74	26.74	26.56	26.64	+0.19%	181,900
2025-12-04	26.64	26.64	26.49	26.59	-0.52%	319,400
2025-12-03	26.63	26.76	26.61	26.73	+0.22%	180,500
2025-12-02	26.61	26.72	26.61	26.67	+0.26%	194,600
2025-12-01	26.50	26.72	26.50	26.60	+0.64%	591,900
2025-11-28	26.28	26.46	26.28	26.43	-0.79%	262,300
2025-11-26	26.55	26.67	26.50	26.64	+0.57%	162,400
2025-11-25	26.34	26.51	26.29	26.49	+0.08%	396,300
2025-11-24	26.32	26.47	26.32	26.47	+0.68%	767,600
2025-11-21	26.14	26.37	26.14	26.29	+0.92%	415,500
2025-11-20	26.39	26.44	26.04	26.05	-1.06%	526,900
2025-11-19	26.28	26.42	26.28	26.33	+0.65%	266,300
2025-11-18	26.10	26.16	26.03	26.16	-0.27%	139,800
2025-11-17	26.31	26.35	26.18	26.23	-0.83%	385,800
2025-11-14	26.41	26.51	26.40	26.45	-0.19%	236,600
2025-11-13	26.66	26.66	26.48	26.50	-0.11%	179,300
2025-11-12	26.65	26.65	26.49	26.53	-0.93%	262,500
2025-11-11	26.68	26.81	26.68	26.78	+1.17%	126,900
2025-11-10	26.44	26.50	26.43	26.47	+0.91%	301,600
2025-11-07	26.15	26.23	26.09	26.23	+0.85%	119,300
2025-11-06	26.16	26.16	26.01	26.01	-0.73%	174,400
2025-11-05	26.11	26.20	26.02	26.20	+0.85%	273,400
2025-11-04	25.99	26.07	25.89	25.98	-0.31%	144,800
2025-11-03	26.07	26.14	26.02	26.06	+0.81%	186,400
2025-10-31	25.92	25.98	25.80	25.85	-0.12%	223,800
2025-10-30	25.87	25.91	25.79	25.88	-0.12%	266,500
2025-10-29	25.94	25.99	25.87	25.91	-0.38%	190,400
2025-10-28	25.91	26.01	25.87	26.01	+0.19%	165,900
2025-10-27	25.85	25.96	25.85	25.96	+1.05%	480,900
2025-10-24	25.75	25.75	25.64	25.69	+0.16%	268,500
2025-10-23	25.56	25.68	25.54	25.65	+0.71%	140,100
2025-10-22	25.46	25.51	25.41	25.47	-1.05%	456,300
2025-10-21	25.71	25.76	25.63	25.74	-0.31%	115,500
2025-10-20	25.77	25.82	25.75	25.82	+0.47%	137,700
2025-10-17	25.57	25.71	25.54	25.70	+0.47%	146,700
2025-10-16	25.66	25.69	25.54	25.58	-0.31%	173,800
2025-10-15	25.61	25.72	25.61	25.66	-0.23%	426,500
2025-10-14	25.58	25.76	25.57	25.72	+0.04%	332,100
2025-10-13	25.69	25.74	25.63	25.71	+1.50%	207,500
2025-10-10	25.79	25.84	25.32	25.33	-2.50%	204,400
2025-10-09	26.10	26.10	25.91	25.98	-0.15%	107,400
2025-10-08	25.94	26.06	25.94	26.02	+0.12%	178,900
2025-10-07	26.04	26.07	25.95	25.99	-0.38%	119,200
2025-10-06	26.20	26.20	26.08	26.09	-0.42%	143,600
2025-10-03	26.27	26.34	26.14	26.20	-0.27%	296,600
2025-10-02	26.34	26.34	26.16	26.27	+0.23%	771,200
2025-10-01	26.05	26.25	26.05	26.21	+1.12%	354,100
2025-09-30	25.75	25.92	25.75	25.92	+0.54%	234,500
2025-09-29	25.71	25.78	25.71	25.78	+0.19%	99,900
2025-09-26	25.53	25.77	25.53	25.73	+1.82%	148,700
2025-09-25	25.24	25.31	25.23	25.27	-0.24%	193,400
2025-09-24	25.54	25.56	25.31	25.33	-1.59%	644,400
2025-09-23	25.76	25.76	25.68	25.74	-0.19%	109,600
2025-09-22	25.66	25.81	25.66	25.79	+0.78%	157,600
2025-09-19	25.58	25.60	25.50	25.59	-0.04%	149,300
2025-09-18	25.52	25.64	25.47	25.60	-1.35%	244,500
2025-09-17	25.91	26.05	25.87	25.95	+1.61%	592,500
2025-09-16	25.68	25.68	25.54	25.54	-0.04%	214,600
2025-09-15	25.55	25.57	25.49	25.55	+0.31%	79,900
2025-09-12	25.53	25.53	25.44	25.47	+0.55%	313,200
2025-09-11	25.18	25.35	25.17	25.33	+0.64%	206,100
2025-09-10	25.19	25.22	25.09	25.17	+0.00%	184,200
2025-09-09	25.19	25.20	25.13	25.17	+0.20%	244,500
2025-09-08	25.03	25.14	25.03	25.12	+0.36%	99,400
2025-09-05	25.05	25.13	24.97	25.03	+0.24%	206,900
2025-09-04	24.81	24.97	24.76	24.97	+0.40%	260,600
2025-09-03	24.82	24.87	24.80	24.87	+0.57%	202,600
2025-09-02	24.80	24.80	24.65	24.73	-0.56%	302,500
2025-08-29	24.99	24.99	24.77	24.87	-1.03%	276,500
2025-08-28	25.05	25.16	25.03	25.13	+0.32%	604,700
2025-08-27	25.09	25.09	24.96	25.05	-0.32%	283,900
2025-08-26	25.18	25.19	25.07	25.13	-1.45%	560,000
2025-08-25	25.56	25.58	25.50	25.50	-0.86%	120,700
2025-08-22	25.35	25.72	25.35	25.72	+2.10%	176,500
2025-08-21	25.20	25.22	25.15	25.19	+0.00%	226,300
2025-08-20	25.15	25.21	25.11	25.19	+0.04%	122,300
2025-08-19	25.20	25.25	25.14	25.18	+0.20%	241,200
2025-08-18	25.01	25.19	25.01	25.13	+0.60%	264,800
2025-08-15	25.08	25.08	24.93	24.98	-0.20%	133,800
2025-08-14	25.08	25.11	24.98	25.03	-0.95%	262,600
2025-08-13	25.17	25.30	25.17	25.27	+1.32%	160,300
2025-08-12	24.83	24.95	24.78	24.94	+1.38%	83,200
2025-08-11	24.58	24.64	24.58	24.60	+0.37%	56,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.87%). Worst month: Jun (-2.69%). Based on 5 years of daily data (2022–2026).

Jan+2.08%
Feb-1.52%
Mar+0.06%
Apr+1.47%
May-1.45%
Jun-2.69%
Jul+3.87%
Aug+3.57%
Sep+2.71%
Oct-1.56%
Nov+3.27%
Dec+0.53%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Malaysia ETF's (EWM) latest close?

28.18 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWM's 52-week high and low?

30.64 high and 24.30 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Malaysia ETF's strongest and weakest month historically?

Historically, EWM's strongest calendar month has been Jul (average +3.87%) and its weakest Jun (average -2.69%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.