Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

49.46 +0.54 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.56	22.56	22.24	22.33	5,051,323	-0.06(-0.28%)
Dec 28, 2018	22.40	22.53	22.33	22.39	13,356,955	+0.23(+1.05%)
Dec 27, 2018	21.99	22.17	21.86	22.16	7,416,153	-0.01(-0.06%)
Dec 26, 2018	21.83	22.19	21.74	22.17	7,951,074	+0.38(+1.75%)
Dec 24, 2018	22.00	22.09	21.78	21.79	5,129,349	-0.28(-1.28%)
Dec 21, 2018	22.26	22.41	22.00	22.07	10,366,746	-0.14(-0.64%)
Dec 20, 2018	22.22	22.34	22.01	22.22	13,816,421	+0.20(+0.90%)
Dec 19, 2018	22.46	22.63	21.93	22.02	19,072,484	-0.35(-1.55%)
Dec 18, 2018	22.38	22.48	22.33	22.36	9,992,845	+0.21(+0.95%)
Dec 17, 2018	22.41	22.47	22.09	22.15	10,983,937	-0.05(-0.22%)
Dec 14, 2018	22.28	22.42	22.18	22.20	8,728,230	-0.33(-1.46%)
Dec 13, 2018	22.60	22.69	22.52	22.53	14,030,679	-0.06(-0.27%)
Dec 12, 2018	22.64	22.75	22.57	22.59	10,099,264	+0.35(+1.57%)
Dec 11, 2018	22.41	22.41	22.09	22.24	11,430,345	+0.09(+0.40%)
Dec 10, 2018	22.07	22.24	21.87	22.15	8,896,592	+0.06(+0.28%)
Dec 07, 2018	22.41	22.51	22.00	22.09	16,243,864	-0.39(-1.74%)
Dec 06, 2018	22.09	22.50	21.96	22.48	17,313,552	-0.37(-1.62%)
Dec 04, 2018	23.37	23.41	22.81	22.85	12,680,012	-0.61(-2.60%)

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.