Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

52.02 -0.29 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.49 47.52 47.13 47.35 4,976,276 -0.59(-1.22%)
Apr 29, 2021 48.07 48.11 47.72 47.93 6,791,481 +0.18(+0.38%)
Apr 28, 2021 47.58 47.90 47.42 47.75 3,486,969 +0.06(+0.12%)
Apr 27, 2021 47.73 47.75 47.57 47.69 3,680,624 -0.17(-0.35%)
Apr 26, 2021 47.77 47.96 47.74 47.86 6,780,721 +1.04(+2.22%)
Apr 23, 2021 46.53 46.86 46.53 46.82 2,992,636 +0.86(+1.87%)
Apr 22, 2021 46.23 46.25 45.83 45.96 5,211,172 -0.59(-1.26%)
Apr 21, 2021 46.22 46.61 46.18 46.55 2,858,447 +0.35(+0.76%)
Apr 20, 2021 46.30 46.44 46.13 46.19 5,023,585 +0.06(+0.13%)
Apr 19, 2021 46.22 46.30 46.07 46.14 5,441,805 +0.46(+1.01%)
Apr 16, 2021 45.67 45.77 45.60 45.67 3,526,577 +0.22(+0.48%)
Apr 15, 2021 45.46 45.61 45.40 45.45 8,167,861 +0.83(+1.86%)
Apr 14, 2021 44.71 44.83 44.59 44.62 5,509,468 +0.04(+0.08%)
Apr 13, 2021 44.49 44.65 44.47 44.59 4,835,393 -0.05(-0.11%)
Apr 12, 2021 44.65 44.68 44.44 44.64 3,305,064 -0.04(-0.08%)
Apr 09, 2021 44.64 44.72 44.50 44.68 2,371,044 -0.17(-0.38%)
Apr 08, 2021 44.78 44.93 44.77 44.84 2,484,714 +0.57(+1.29%)
Apr 07, 2021 44.38 44.42 44.20 44.27 2,440,840 -0.15(-0.35%)
Apr 06, 2021 44.35 44.52 44.25 44.43 2,854,094 -0.01(-0.02%)
Apr 05, 2021 44.44 44.59 44.32 44.43 4,210,135 +0.19(+0.43%)
Apr 01, 2021 44.10 44.33 44.07 44.24 3,508,448 +0.26(+0.58%)
Mar 31, 2021 43.83 44.05 43.77 43.99 7,889,269 +0.01(+0.03%)
Mar 30, 2021 43.94 44.04 43.81 43.97 5,228,401 +0.32(+0.72%)
Mar 29, 2021 43.69 43.83 43.46 43.66 5,604,004 +0.13(+0.30%)
Mar 26, 2021 43.12 43.58 43.05 43.52 6,520,440 +0.95(+2.24%)
Mar 25, 2021 42.28 42.65 42.28 42.57 8,662,772 +0.33(+0.78%)
Mar 24, 2021 42.53 42.61 42.22 42.24 5,685,392 -0.31(-0.72%)
Mar 23, 2021 42.79 42.88 42.48 42.55 5,372,016 -0.56(-1.31%)
Mar 22, 2021 42.81 43.19 42.79 43.11 7,513,042 +0.45(+1.05%)
Mar 19, 2021 42.20 42.69 42.17 42.67 5,243,860 +0.26(+0.62%)
Mar 18, 2021 42.89 42.97 42.38 42.40 4,910,580 -0.75(-1.73%)
Mar 17, 2021 42.88 43.28 42.70 43.15 5,837,024 -0.18(-0.41%)
Mar 16, 2021 43.37 43.47 43.16 43.33 4,125,130 +0.22(+0.51%)
Mar 15, 2021 43.02 43.14 42.82 43.11 3,135,294 +0.29(+0.69%)
Mar 12, 2021 42.75 42.84 42.57 42.81 5,331,510 -0.51(-1.19%)
Mar 11, 2021 43.03 43.33 42.92 43.33 3,795,634 +1.28(+3.04%)
Mar 10, 2021 42.34 42.36 41.94 42.05 6,197,942 -0.19(-0.45%)
Mar 09, 2021 41.92 42.37 41.92 42.24 7,357,104 +0.43(+1.02%)
Mar 08, 2021 42.12 42.23 41.79 41.82 6,524,872 -0.76(-1.79%)
Mar 05, 2021 42.71 42.71 41.93 42.58 8,592,003 +0.44(+1.04%)
Mar 04, 2021 42.73 43.03 41.93 42.14 6,973,950 -0.92(-2.15%)
Mar 03, 2021 43.50 43.58 43.06 43.06 5,611,582 -0.08(-0.19%)
Mar 02, 2021 43.25 43.26 42.97 43.14 4,139,405 -0.64(-1.46%)
Mar 01, 2021 43.48 43.97 43.47 43.78 4,311,946 +0.90(+2.10%)
Feb 26, 2021 42.97 43.05 42.47 42.88 6,833,826 -0.62(-1.43%)
Feb 25, 2021 44.28 44.36 43.41 43.50 8,506,585 -0.74(-1.67%)
Feb 24, 2021 43.74 44.26 43.61 44.24 4,459,739 +0.29(+0.67%)
Feb 23, 2021 43.80 44.06 43.52 43.95 5,026,110 +0.23(+0.52%)
Feb 22, 2021 43.78 44.09 43.68 43.72 4,448,227 -0.33(-0.75%)
Feb 19, 2021 44.08 44.32 43.97 44.05 3,277,395 +0.34(+0.79%)
Feb 18, 2021 43.73 43.83 43.44 43.71 3,610,683 -0.18(-0.40%)
Feb 17, 2021 43.85 43.95 43.72 43.88 4,052,425 -0.06(-0.13%)
Feb 16, 2021 44.06 44.17 43.88 43.94 2,564,062 +0.40(+0.91%)
Feb 12, 2021 43.54 43.68 43.40 43.55 3,440,700 -0.02(-0.05%)
Feb 11, 2021 43.38 43.66 43.36 43.57 3,949,111 +0.46(+1.07%)
Feb 10, 2021 43.40 43.47 43.01 43.11 3,856,525 +0.03(+0.07%)
Feb 09, 2021 42.74 43.13 42.74 43.08 3,218,685 +0.23(+0.53%)
Feb 08, 2021 42.50 42.87 42.41 42.85 3,205,074 +0.32(+0.74%)
Feb 05, 2021 42.48 42.56 42.27 42.53 3,324,287 +0.10(+0.22%)
Feb 04, 2021 42.36 42.44 42.17 42.44 4,156,758 +0.16(+0.38%)
Feb 03, 2021 42.42 42.50 42.22 42.28 4,748,861 -0.21(-0.50%)
Feb 02, 2021 42.37 42.61 42.34 42.49 6,350,116 +0.96(+2.31%)
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.