Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

54.22 -0.51 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.09 26.09 26.09 0 +0.42(+1.64%)
Mar 28, 2018 25.70 25.77 25.53 25.67 11,591,566 -0.12(-0.45%)
Mar 27, 2018 26.17 26.24 25.73 25.79 10,585,485 -0.35(-1.35%)
Mar 26, 2018 26.00 26.16 25.75 26.14 6,729,418 +0.88(+3.48%)
Mar 23, 2018 25.73 25.79 25.25 25.26 9,162,881 -0.47(-1.82%)
Mar 22, 2018 25.98 26.07 25.71 25.73 10,359,807 -0.59(-2.25%)
Mar 21, 2018 26.18 26.46 26.15 26.32 5,624,176 +0.12(+0.44%)
Mar 20, 2018 26.18 26.24 26.11 26.21 4,355,968 +0.19(+0.73%)
Mar 19, 2018 26.22 26.22 25.90 26.02 7,539,599 -0.17(-0.65%)
Mar 16, 2018 26.20 26.26 26.16 26.19 5,964,954 -0.07(-0.28%)
Mar 15, 2018 26.39 26.42 26.22 26.26 5,590,444 +0.07(+0.26%)
Mar 14, 2018 26.26 26.30 26.05 26.19 9,511,893 -0.01(-0.05%)
Mar 13, 2018 26.44 26.47 26.15 26.21 7,348,417 -0.01(-0.05%)
Mar 12, 2018 26.19 26.30 26.14 26.22 8,751,173 +0.23(+0.89%)
Mar 09, 2018 25.77 25.99 25.67 25.99 6,477,492 +0.37(+1.46%)
Mar 08, 2018 25.63 25.66 25.51 25.62 4,279,606 +0.07(+0.29%)
Mar 07, 2018 25.57 25.34 25.54 5,426,663 +0.02(+0.08%)
Mar 06, 2018 25.62 25.62 25.38 25.52 6,458,642 +0.27(+1.08%)
Mar 05, 2018 25.04 25.31 25.00 25.25 8,263,411 +0.05(+0.19%)
Mar 02, 2018 24.90 25.24 24.83 25.20 6,367,816 +0.16(+0.63%)
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.