Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES INC.-MSCI MALAYSIA IDX REGISTERED SHARES Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC.-MSCI MALAYSIA IDX REGISTERED SHARES ( EWM ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1578111 10.9200 10.7400 10.9000 10.7900
    10/27/09 1066012 10.8300 10.7100 10.7100 10.8000
    10/28/09 1258073 10.7100 10.5200 10.6600 10.5400
    10/29/09 2088116 10.7800 10.5300 10.5400 10.7300
    10/30/09 1149510 10.6900 10.4600 10.6900 10.4900
    11/02/09 1533774 10.6900 10.4900 10.5200 10.6400
    11/03/09 2905861 10.6800 10.5200 10.5200 10.6700
    11/04/09 1191536 10.8600 10.6800 10.8200 10.7100
    11/05/09 1617888 10.8900 10.7600 10.7900 10.8400
    11/06/09 741642 10.8572 10.7200 10.7400 10.7900
    11/09/09 1274442 11.0700 10.9701 11.0000 11.0400
    11/10/09 825132 11.0800 10.9600 11.0100 11.0300
    11/11/09 590140 11.0400 10.9300 11.0400 10.9900
    11/12/09 947216 11.0500 10.8700 11.0400 10.8700
    11/13/09 427338 11.0299 10.9100 10.9900 11.0000
    11/16/09 937097 11.2000 11.0600 11.1100 11.1700
    11/17/09 737698 11.1500 11.0581 11.1400 11.1100
    11/18/09 447526 11.1200 11.0200 11.1000 11.0800
    11/19/09 1167776 11.0300 10.8300 10.9700 10.9000
    11/20/09 556058 10.9800 10.9200 10.9300 10.9600
    11/23/09 995357 11.1100 11.0000 11.0400 11.0000
    11/24/09 558191 11.0200 10.9300 10.9900 11.0000
    11/25/09 894353 11.0700 10.9800 11.0000 11.0200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC.-MSCI MALAYSIA IDX REGISTERED SHARES ( EWM ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1578111 10.9200 10.7400 10.9000 10.7900
    10/27/09 1066012 10.8300 10.7100 10.7100 10.8000
    10/28/09 1258073 10.7100 10.5200 10.6600 10.5400
    10/29/09 2088116 10.7800 10.5300 10.5400 10.7300
    10/30/09 1149510 10.6900 10.4600 10.6900 10.4900
    11/02/09 1533774 10.6900 10.4900 10.5200 10.6400
    11/03/09 2905861 10.6800 10.5200 10.5200 10.6700
    11/04/09 1191536 10.8600 10.6800 10.8200 10.7100
    11/05/09 1617888 10.8900 10.7600 10.7900 10.8400
    11/06/09 741642 10.8572 10.7200 10.7400 10.7900
    11/09/09 1274442 11.0700 10.9701 11.0000 11.0400
    11/10/09 825132 11.0800 10.9600 11.0100 11.0300
    11/11/09 590140 11.0400 10.9300 11.0400 10.9900
    11/12/09 947216 11.0500 10.8700 11.0400 10.8700
    11/13/09 427338 11.0299 10.9100 10.9900 11.0000
    11/16/09 937097 11.2000 11.0600 11.1100 11.1700
    11/17/09 737698 11.1500 11.0581 11.1400 11.1100
    11/18/09 447526 11.1200 11.0200 11.1000 11.0800
    11/19/09 1167776 11.0300 10.8300 10.9700 10.9000
    11/20/09 556058 10.9800 10.9200 10.9300 10.9600
    11/23/09 995357 11.1100 11.0000 11.0400 11.0000
    11/24/09 558191 11.0200 10.9300 10.9900 11.0000
    11/25/09 894353 11.0700 10.9800 11.0000 11.0200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EWM

    Return

    as of November 26 2009
    1 Month 1.19%
    6 Month 25.80%
    YTD 51.17%
    1 Year 57.43%
    3 Year 24.66%
    5 Year 49.53%
    Calculate the value of

    or shares