Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

51.69 +0.65 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.92	24.03	23.91	24.02	5,846,869	+0.19(+0.81%)
Sep 28, 2017	23.78	23.87	23.77	23.83	6,343,087	-0.11(-0.44%)
Sep 27, 2017	23.91	23.98	23.84	23.93	6,190,725	+0.00(+0.00%)
Sep 26, 2017	23.89	24.00	23.89	23.93	7,437,540	+0.03(+0.11%)
Sep 25, 2017	24.01	24.05	23.85	23.91	7,110,734	-0.40(-1.64%)
Sep 22, 2017	24.33	24.37	24.27	24.31	7,344,420	-0.37(-1.48%)
Sep 21, 2017	24.70	24.73	24.62	24.67	4,526,264	+0.23(+0.93%)
Sep 20, 2017	24.62	24.64	24.29	24.45	7,049,496	-0.35(-1.40%)
Sep 19, 2017	24.75	24.80	24.71	24.79	3,946,135	-0.11(-0.43%)
Sep 18, 2017	24.93	24.97	24.88	24.90	4,409,946	+0.03(+0.11%)
Sep 15, 2017	24.85	24.89	24.79	24.87	3,711,961	+0.17(+0.67%)
Sep 14, 2017	24.67	24.73	24.63	24.71	3,067,358	+0.06(+0.24%)
Sep 13, 2017	24.66	24.69	24.62	24.65	3,279,974	-0.35(-1.41%)
Sep 12, 2017	25.03	25.06	24.97	25.00	3,151,634	-0.08(-0.32%)
Sep 11, 2017	24.92	25.09	24.92	25.08	4,149,205	+0.17(+0.67%)
Sep 08, 2017	24.97	25.00	24.91	24.91	3,971,866	-0.05(-0.19%)
Sep 07, 2017	24.89	24.97	24.88	24.96	3,086,224	+0.07(+0.27%)
Sep 06, 2017	24.85	24.90	24.83	24.89	4,018,532	-0.01(-0.03%)
Sep 05, 2017	24.97	25.01	24.77	24.90	6,085,497	-0.17(-0.69%)

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.