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 (%)
Apr 28, 2017 22.32 22.34 22.28 22.34 5,226,522 +0.13(+0.57%)
Apr 27, 2017 22.26 22.30 22.21 22.21 9,017,109 -0.11(-0.47%)
Apr 26, 2017 22.34 22.38 22.29 22.32 7,175,231 -0.01(-0.03%)
Apr 25, 2017 22.31 22.40 22.31 22.32 5,231,632 +0.24(+1.11%)
Apr 24, 2017 22.02 22.09 22.01 22.08 5,369,146 +0.27(+1.24%)
Apr 21, 2017 21.79 21.82 21.74 21.81 4,260,699 +0.13(+0.58%)
Apr 20, 2017 21.60 21.69 21.58 21.68 4,399,268 +0.17(+0.77%)
Apr 19, 2017 21.65 21.66 21.46 21.52 9,094,923 -0.22(-1.03%)
Apr 18, 2017 21.77 21.80 21.67 21.74 5,341,996 -0.24(-1.08%)
Apr 17, 2017 21.97 22.01 21.92 21.98 6,226,412 +0.03(+0.12%)
Apr 13, 2017 22.09 22.15 21.95 21.95 5,879,814 -0.06(-0.27%)
Apr 12, 2017 22.00 22.05 21.83 22.01 8,315,035 +0.16(+0.73%)
Apr 11, 2017 21.88 21.93 21.73 21.85 6,525,081 -0.06(-0.27%)
Apr 10, 2017 21.93 21.94 21.85 21.91 5,248,358 -0.08(-0.36%)
Apr 07, 2017 21.97 22.07 21.96 21.99 4,700,541 -0.11(-0.51%)
Apr 06, 2017 22.11 22.12 22.04 22.11 4,964,369 -0.13(-0.57%)
Apr 05, 2017 22.36 22.43 22.23 22.23 8,491,033 +0.16(+0.72%)
Apr 04, 2017 22.01 22.13 22.01 22.07 4,771,324 -0.09(-0.39%)
Apr 03, 2017 22.06 22.17 21.99 22.16 13,469,874 +0.17(+0.78%)
Mar 31, 2017 21.99 22.07 21.96 21.99 6,503,834 -0.17(-0.78%)
Mar 30, 2017 22.09 22.20 22.09 22.16 4,875,760 -0.13(-0.56%)
Mar 29, 2017 22.23 22.28 22.19 22.28 6,537,036 -0.11(-0.47%)
Mar 28, 2017 22.37 22.42 22.31 22.39 6,867,187 +0.00(+0.00%)
Mar 27, 2017 22.32 22.43 22.28 22.39 6,636,670 +0.11(+0.50%)
Mar 24, 2017 22.26 22.34 22.23 22.28 5,571,367 +0.09(+0.39%)
Mar 23, 2017 22.14 22.27 22.11 22.19 5,982,509 -0.08(-0.36%)
Mar 22, 2017 22.18 22.30 22.14 22.27 6,119,985 +0.14(+0.63%)
Mar 21, 2017 22.40 22.44 22.12 22.13 11,579,296 -0.19(-0.86%)
Mar 20, 2017 22.12 22.34 22.12 22.32 12,003,498 +0.30(+1.35%)
Mar 17, 2017 22.01 22.07 22.01 22.03 5,894,359 -0.01(-0.03%)
Mar 16, 2017 22.05 22.08 21.99 22.03 6,304,741 +0.10(+0.45%)
Mar 15, 2017 21.44 21.94 21.40 21.93 11,472,895 +0.62(+2.89%)
Mar 14, 2017 21.36 21.41 21.31 21.32 4,490,472 -0.06(-0.28%)
Mar 13, 2017 21.32 21.39 21.28 21.38 9,053,929 +0.19(+0.91%)
Mar 10, 2017 21.07 21.19 21.04 21.19 5,629,192 +0.16(+0.76%)
Mar 09, 2017 21.03 21.07 20.93 21.03 4,561,883 -0.26(-1.21%)
Mar 08, 2017 21.34 21.38 21.28 21.29 4,418,795 -0.06(-0.28%)
Mar 07, 2017 21.30 21.36 21.29 21.34 5,507,190 +0.13(+0.59%)
Mar 06, 2017 21.18 21.23 21.15 21.22 4,306,310 +0.04(+0.19%)
Mar 03, 2017 21.13 21.18 21.04 21.18 5,137,710 +0.04(+0.19%)
Mar 02, 2017 21.27 21.29 21.14 21.14 5,610,018 -0.40(-1.87%)
Mar 01, 2017 21.40 21.55 21.38 21.54 6,124,820 +0.11(+0.52%)
Feb 28, 2017 21.53 21.53 21.38 21.43 5,740,755 -0.07(-0.34%)
Feb 27, 2017 21.54 21.57 21.48 21.50 4,622,142 -0.06(-0.28%)
Feb 24, 2017 21.51 21.58 21.48 21.56 6,615,588 -0.06(-0.28%)
Feb 23, 2017 21.70 21.72 21.62 21.62 6,856,644 -0.05(-0.21%)
Feb 22, 2017 21.61 21.68 21.56 21.67 5,053,594 -0.01(-0.03%)
Feb 21, 2017 21.62 21.70 21.60 21.68 5,530,811 +0.09(+0.43%)
Feb 17, 2017 21.58 21.58 21.58 0 -0.10(-0.46%)
Feb 16, 2017 21.64 21.71 21.61 21.68 6,889,821 -0.18(-0.82%)
Feb 15, 2017 21.69 21.86 21.66 21.86 5,095,356 +0.29(+1.35%)
Feb 14, 2017 21.55 21.59 21.43 21.57 6,621,329 +0.07(+0.34%)
Feb 13, 2017 21.38 21.50 21.38 21.50 5,564,780 +0.14(+0.65%)
Feb 10, 2017 21.27 21.36 21.22 21.36 4,844,504 +0.33(+1.57%)
Feb 09, 2017 20.92 21.12 21.01 21.03 6,084,086 +0.11(+0.51%)
Feb 08, 2017 20.91 20.97 20.88 20.92 4,608,650 +0.03(+0.13%)
Feb 07, 2017 20.95 20.96 20.87 20.90 3,409,799 -0.07(-0.35%)
Feb 06, 2017 20.98 21.01 20.95 20.97 4,150,990 +0.00(+0.00%)
Feb 03, 2017 20.90 21.02 20.88 20.97 5,739,678 +0.22(+1.05%)
Feb 02, 2017 20.68 20.79 20.67 20.75 7,438,258 -0.12(-0.57%)
Feb 01, 2017 20.93 20.97 20.84 20.87 9,141,266 +0.01(+0.06%)
Jan 31, 2017 20.92 21.01 20.81 20.86 7,120,326 +0.05(+0.25%)
Jan 30, 2017 20.80 20.84 20.72 20.80 4,739,782 -0.08(-0.38%)
Jan 27, 2017 20.87 20.92 20.80 20.88 5,499,822 +0.01(+0.03%)
Jan 26, 2017 20.95 20.99 20.86 20.88 6,262,717 -0.05(-0.22%)
Jan 25, 2017 20.88 20.93 20.84 20.92 6,854,315 +0.21(+1.02%)
Jan 24, 2017 20.63 20.76 20.63 20.71 5,184,384 +0.16(+0.77%)
Jan 23, 2017 20.48 20.56 20.45 20.55 4,215,965 +0.28(+1.37%)
Jan 20, 2017 20.20 20.27 20.12 20.27 5,269,924 +0.21(+1.06%)
Jan 19, 2017 20.12 20.15 19.99 20.06 5,751,924 -0.03(-0.16%)
Jan 18, 2017 20.23 20.23 20.06 20.09 4,248,448 -0.23(-1.11%)
Jan 17, 2017 20.40 20.43 20.30 20.32 5,338,059 -0.05(-0.26%)
Jan 13, 2017 20.37 20.37 20.37 0 -0.01(-0.03%)
Jan 12, 2017 20.45 20.46 20.31 20.38 14,153,039 +0.14(+0.69%)
Jan 11, 2017 20.09 20.25 20.04 20.24 7,504,689 +0.11(+0.56%)
Jan 10, 2017 20.08 20.22 20.07 20.13 3,561,885 +0.09(+0.46%)
Jan 09, 2017 19.95 20.07 19.93 20.04 6,164,481 +0.01(+0.03%)
Jan 06, 2017 20.01 20.08 19.96 20.03 3,783,089 -0.05(-0.26%)
Jan 05, 2017 20.01 20.10 19.99 20.08 6,026,358 +0.36(+1.85%)
Jan 04, 2017 19.75 19.80 19.68 19.72 6,747,599 +0.04(+0.20%)
Jan 03, 2017 19.64 19.77 19.60 19.68 5,992,084 +0.24(+1.26%)
Dec 30, 2016 19.43 19.43 19.43 0 -0.13(-0.64%)
Dec 29, 2016 19.44 19.57 19.41 19.56 5,324,464 +0.20(+1.03%)
Dec 28, 2016 19.48 19.49 19.35 19.36 4,228,606 +0.02(+0.10%)
Dec 27, 2016 19.28 19.36 19.28 19.34 2,647,684 +0.05(+0.24%)
Dec 23, 2016 19.29 19.29 19.29 0 +0.07(+0.34%)
Dec 22, 2016 19.23 19.25 19.14 19.23 4,163,950 -0.32(-1.62%)
Dec 21, 2016 19.64 19.64 19.54 19.55 3,785,309 -0.10(-0.50%)
Dec 20, 2016 19.65 19.71 19.64 19.64 7,575,264 +0.02(+0.10%)
Dec 19, 2016 19.79 19.79 19.62 19.62 7,124,736 -0.17(-0.88%)
Dec 16, 2016 19.89 19.92 19.74 19.80 4,928,032 -0.25(-1.26%)
Dec 15, 2016 20.04 20.11 19.95 20.05 10,569,466 +0.24(+1.21%)
Dec 14, 2016 20.19 20.25 19.81 19.81 10,318,830 -0.54(-2.67%)
Dec 13, 2016 20.26 20.43 20.26 20.36 4,689,662 +0.19(+0.96%)
Dec 12, 2016 20.20 20.24 20.13 20.16 4,420,133 -0.11(-0.54%)
Dec 09, 2016 20.33 20.35 20.27 20.27 3,903,815 -0.11(-0.54%)
Dec 08, 2016 20.30 20.39 20.25 20.38 5,499,120 +0.17(+0.86%)
Dec 07, 2016 19.99 20.23 19.97 20.21 8,566,025 +0.23(+1.17%)
Dec 06, 2016 19.90 19.99 19.88 19.97 11,616,731 +0.21(+1.08%)
Dec 05, 2016 19.68 19.77 19.66 19.76 5,550,499 +0.05(+0.23%)
Dec 02, 2016 19.66 19.75 19.65 19.71 4,904,560 +0.06(+0.30%)
Dec 01, 2016 19.84 19.84 19.63 19.66 9,448,756 -0.21(-1.07%)
Nov 30, 2016 19.96 19.96 19.84 19.87 12,125,308 -0.06(-0.29%)
Nov 29, 2016 19.85 19.97 19.79 19.93 5,586,468 +0.04(+0.19%)
Nov 28, 2016 19.92 19.98 19.88 19.89 5,796,044 +0.05(+0.23%)
Nov 25, 2016 19.86 19.90 19.82 19.84 2,333,478 +0.13(+0.66%)
Nov 23, 2016 19.71 19.71 19.71 0 -0.17(-0.85%)
Nov 22, 2016 19.82 19.91 19.77 19.88 8,168,013 +0.32(+1.65%)
Nov 21, 2016 19.50 19.59 19.49 19.56 4,344,464 +0.21(+1.07%)
Nov 18, 2016 19.37 19.40 19.28 19.35 7,018,525 -0.06(-0.33%)
Nov 17, 2016 19.42 19.51 19.37 19.42 6,698,116 +0.11(+0.57%)
Nov 16, 2016 19.20 19.34 19.18 19.31 7,548,705 -0.12(-0.63%)
Nov 15, 2016 19.26 19.46 19.24 19.43 8,080,708 +0.39(+2.04%)
Nov 14, 2016 19.16 19.23 19.00 19.04 13,804,247 -0.19(-0.97%)
Nov 11, 2016 19.08 19.31 18.93 19.23 14,917,379 -0.14(-0.73%)
Nov 10, 2016 19.88 19.90 19.32 19.37 21,657,068 -0.44(-2.22%)
Nov 09, 2016 19.91 20.03 19.71 19.81 16,155,942 -0.70(-3.43%)
Nov 08, 2016 20.31 20.59 20.26 20.52 10,954,273 +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.