Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.98 +0.15 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.04	21.13	20.92	20.97	7,080,392	+0.05(+0.25%)
Jan 30, 2017	20.92	20.95	20.84	20.92	4,713,199	-0.08(-0.38%)
Jan 27, 2017	20.99	21.04	20.92	21.00	5,468,977	+0.01(+0.03%)
Jan 26, 2017	21.07	21.11	20.98	20.99	6,227,592	-0.05(-0.22%)
Jan 25, 2017	21.00	21.05	20.96	21.04	6,815,873	+0.21(+1.02%)
Jan 24, 2017	20.75	20.87	20.75	20.83	5,155,307	+0.16(+0.77%)
Jan 23, 2017	20.59	20.67	20.56	20.67	4,192,319	+0.28(+1.37%)
Jan 20, 2017	20.31	20.39	20.23	20.39	5,240,368	+0.21(+1.06%)
Jan 19, 2017	20.23	20.26	20.10	20.17	5,719,665	-0.03(-0.16%)
Jan 18, 2017	20.34	20.34	20.17	20.21	4,224,621	-0.23(-1.11%)
Jan 17, 2017	20.51	20.54	20.41	20.43	5,308,120	-0.05(-0.26%)
Jan 13, 2017		20.49	20.49	20.49	0	-0.01(-0.03%)
Jan 12, 2017	20.57	20.57	20.42	20.49	14,073,663	+0.14(+0.69%)
Jan 11, 2017	20.21	20.36	20.15	20.35	7,462,599	+0.11(+0.56%)
Jan 10, 2017	20.19	20.33	20.19	20.24	3,541,908	+0.09(+0.46%)
Jan 09, 2017	20.06	20.18	20.04	20.15	6,129,908	+0.01(+0.03%)
Jan 06, 2017	20.12	20.19	20.07	20.14	3,761,872	-0.05(-0.26%)
Jan 05, 2017	20.12	20.21	20.10	20.19	5,992,560	+0.37(+1.85%)
Jan 04, 2017	19.86	19.91	19.80	19.83	6,709,756	+0.04(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.