$28.03
-0.680 (-2.37%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.02 | $30.64 | Wednesday, 3rd Jun 2026 EWM stock ended at $28.03. This is 2.37% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.61% from a day low at $28.02 to a day high of $28.47. |
| 90 days | $27.79 | $30.64 | |
| 52 weeks | $23.34 | $30.64 |
Historical ISHARES MSCI MALAYSIA ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $28.36 | $28.47 | $28.02 | $28.03 | 254 142 |
| Jun 02, 2026 | $28.48 | $28.82 | $28.48 | $28.71 | 394 702 |
| Jun 01, 2026 | $28.50 | $28.65 | $28.40 | $28.62 | 262 091 |
| May 29, 2026 | $28.67 | $28.67 | $28.49 | $28.57 | 245 895 |
| May 28, 2026 | $28.73 | $28.81 | $28.57 | $28.79 | 337 002 |
| May 27, 2026 | $28.97 | $29.07 | $28.92 | $29.07 | 122 617 |
| May 26, 2026 | $29.00 | $29.10 | $28.92 | $29.00 | 534 402 |
| May 22, 2026 | $29.36 | $29.36 | $29.22 | $29.24 | 94 685 |
| May 21, 2026 | $29.18 | $29.36 | $29.14 | $29.31 | 268 725 |
| May 20, 2026 | $29.31 | $29.54 | $29.26 | $29.51 | 176 056 |
| May 19, 2026 | $29.38 | $29.42 | $29.26 | $29.30 | 212 817 |
| May 18, 2026 | $29.54 | $29.55 | $29.37 | $29.45 | 175 938 |
| May 15, 2026 | $29.90 | $29.90 | $29.65 | $29.70 | 249 476 |
| May 14, 2026 | $30.09 | $30.23 | $30.07 | $30.21 | 63 717 |
| May 13, 2026 | $30.24 | $30.25 | $30.07 | $30.21 | 136 851 |
| May 12, 2026 | $30.07 | $30.23 | $30.00 | $30.16 | 304 169 |
| May 11, 2026 | $30.22 | $30.30 | $30.13 | $30.14 | 230 109 |
| May 08, 2026 | $30.23 | $30.32 | $30.18 | $30.31 | 174 131 |
| May 07, 2026 | $30.55 | $30.64 | $30.39 | $30.42 | 145 957 |
| May 06, 2026 | $30.23 | $30.40 | $30.03 | $30.39 | 168 562 |
| May 05, 2026 | $29.75 | $29.90 | $29.75 | $29.87 | 117 781 |
| May 04, 2026 | $29.61 | $29.65 | $29.49 | $29.54 | 114 866 |
| May 01, 2026 | $29.23 | $29.62 | $29.21 | $29.51 | 292 954 |
| Apr 30, 2026 | $29.38 | $29.50 | $29.17 | $29.37 | 372 516 |
| Apr 29, 2026 | $29.30 | $29.30 | $29.23 | $29.24 | 94 535 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EWM stock historical prices to predict future price movements?
Trend Analysis: Examine the EWM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EWM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy EWM