Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.68 +0.09 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.54 19.54 19.54 0 -0.13(-0.64%)
Dec 29, 2016 19.55 19.68 19.52 19.67 5,294,602 +0.20(+1.03%)
Dec 28, 2016 19.59 19.60 19.46 19.47 4,204,890 +0.02(+0.10%)
Dec 27, 2016 19.39 19.47 19.39 19.45 2,632,835 +0.05(+0.24%)
Dec 23, 2016 19.40 19.40 19.40 0 +0.07(+0.34%)
Dec 22, 2016 19.34 19.36 19.24 19.34 4,140,596 -0.32(-1.62%)
Dec 21, 2016 19.75 19.75 19.65 19.66 3,764,079 -0.10(-0.50%)
Dec 20, 2016 19.76 19.82 19.75 19.75 7,532,713 +0.02(+0.10%)
Dec 19, 2016 19.90 19.90 19.74 19.74 7,084,716 -0.18(-0.88%)
Dec 16, 2016 20.00 20.03 19.85 19.91 4,900,351 -0.25(-1.26%)
Dec 15, 2016 20.15 20.23 20.07 20.16 10,510,097 +0.24(+1.21%)
Dec 14, 2016 20.31 20.36 19.92 19.92 10,260,868 -0.55(-2.67%)
Dec 13, 2016 20.38 20.55 20.38 20.47 4,663,320 +0.20(+0.96%)
Dec 12, 2016 20.31 20.36 20.24 20.27 4,395,305 -0.11(-0.54%)
Dec 09, 2016 20.44 20.46 20.39 20.39 3,881,887 -0.11(-0.54%)
Dec 08, 2016 20.42 20.51 20.36 20.50 5,468,231 +0.18(+0.86%)
Dec 07, 2016 20.10 20.35 20.08 20.32 8,517,909 +0.23(+1.16%)
Dec 06, 2016 20.01 20.11 20.00 20.09 11,551,479 +0.21(+1.08%)
Dec 05, 2016 19.79 19.88 19.77 19.87 5,519,321 +0.05(+0.23%)
Dec 02, 2016 19.77 19.87 19.76 19.83 4,877,011 +0.06(+0.30%)
Dec 01, 2016 19.95 19.95 19.74 19.77 9,395,681 -0.21(-1.07%)
Nov 30, 2016 20.07 20.07 19.96 19.98 12,057,199 -0.06(-0.29%)
Nov 29, 2016 19.96 20.08 19.90 20.04 5,555,088 +0.04(+0.19%)
Nov 28, 2016 20.03 20.09 19.99 20.00 5,763,487 +0.05(+0.23%)
Nov 25, 2016 19.98 20.01 19.93 19.96 2,320,370 +0.13(+0.66%)
Nov 23, 2016 19.83 19.83 19.83 0 -0.17(-0.85%)
Nov 22, 2016 19.94 20.02 19.88 20.00 8,122,132 +0.32(+1.65%)
Nov 21, 2016 19.61 19.70 19.60 19.67 4,320,061 +0.21(+1.07%)
Nov 18, 2016 19.48 19.51 19.38 19.46 6,979,101 -0.07(-0.33%)
Nov 17, 2016 19.53 19.62 19.48 19.53 6,660,492 +0.11(+0.57%)
Nov 16, 2016 19.31 19.45 19.29 19.42 7,506,303 -0.12(-0.63%)
Nov 15, 2016 19.37 19.57 19.35 19.54 8,035,318 +0.39(+2.04%)
Nov 14, 2016 19.27 19.34 19.10 19.15 13,726,707 -0.19(-0.98%)
Nov 11, 2016 19.19 19.42 19.04 19.34 14,833,586 -0.14(-0.73%)
Nov 10, 2016 19.99 20.01 19.43 19.48 21,535,418 -0.44(-2.22%)
Nov 09, 2016 20.02 20.14 19.83 19.92 16,065,192 -0.71(-3.43%)
Nov 08, 2016 20.42 20.71 20.38 20.63 10,892,742 +0.06(+0.28%)
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.