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 29, 2023	46.20	46.27	45.91	46.03	1,884,587	+0.00(+0.00%)
Dec 28, 2023	46.01	46.15	45.98	46.03	2,461,628	+0.17(+0.37%)
Dec 27, 2023	45.82	45.90	45.67	45.86	2,128,644	+0.45(+0.99%)
Dec 26, 2023	45.36	45.48	45.25	45.41	3,202,162	+0.94(+2.11%)
Dec 22, 2023	44.53	44.62	44.37	44.47	1,616,450	+0.16(+0.36%)
Dec 21, 2023	44.08	44.31	44.01	44.31	3,672,764	+0.88(+2.03%)
Dec 20, 2023	44.26	44.27	43.40	43.43	6,344,503	-0.62(-1.41%)
Dec 19, 2023	44.00	44.10	43.92	44.05	2,352,421	+0.12(+0.28%)
Dec 18, 2023	43.94	44.01	43.83	43.93	2,139,016	-0.05(-0.12%)
Dec 15, 2023	44.19	44.28	43.96	43.98	4,602,932	-0.59(-1.32%)
Dec 14, 2023	44.13	44.59	44.13	44.57	3,344,636	+0.62(+1.42%)
Dec 13, 2023	43.30	43.99	43.09	43.95	3,257,381	+0.60(+1.37%)
Dec 12, 2023	43.19	43.37	43.05	43.35	1,772,413	-0.05(-0.12%)
Dec 11, 2023	43.12	43.42	43.08	43.40	1,542,559	+0.27(+0.62%)
Dec 08, 2023	42.94	43.15	42.92	43.14	1,957,756	-0.08(-0.19%)
Dec 07, 2023	42.93	43.25	42.88	43.22	1,447,224	+0.47(+1.10%)
Dec 06, 2023	43.08	43.14	42.74	42.75	1,641,326	-0.08(-0.19%)
Dec 05, 2023	42.71	42.89	42.60	42.83	1,719,741	-0.05(-0.12%)
Dec 04, 2023	43.06	43.11	42.77	42.88	2,094,196	-0.68(-1.55%)

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.