Taiwan Ishares MSCI ETF (NY: EWT )

65.79 USD -0.43 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 66.22 66.37 65.58 65.79 7,297,538 -0.43(-0.65%)
Dec 02, 2021 65.99 66.44 65.91 66.22 9,618,567 +0.84(+1.28%)
Dec 01, 2021 65.93 66.36 65.35 65.38 8,510,499 +0.69(+1.07%)
Nov 30, 2021 64.82 65.09 64.68 64.69 8,283,623 -0.05(-0.08%)
Nov 29, 2021 64.73 64.79 64.37 64.74 5,119,707 +1.07(+1.68%)
Nov 26, 2021 64.21 64.21 63.49 63.67 3,573,629 -2.02(-3.08%)
Nov 24, 2021 65.43 65.71 65.36 65.69 2,855,482 +0.08(+0.12%)
Nov 23, 2021 65.71 65.92 65.32 65.61 4,752,431 -0.42(-0.64%)
Nov 22, 2021 66.36 66.65 66.02 66.03 4,289,921 -0.17(-0.26%)
Nov 19, 2021 66.26 66.39 66.14 66.20 2,801,565 -0.45(-0.68%)
Nov 18, 2021 66.36 66.65 66.58 66.65 3,163,420 +0.57(+0.86%)
Nov 17, 2021 66.01 66.21 65.96 66.08 2,851,383 +0.48(+0.73%)
Nov 16, 2021 65.57 65.71 65.52 65.60 2,457,021 +0.14(+0.21%)
Nov 15, 2021 65.70 65.81 65.44 65.46 2,975,230 +0.18(+0.28%)
Nov 12, 2021 65.16 65.39 65.06 65.28 2,535,898 +0.43(+0.66%)
Nov 11, 2021 64.81 65.04 64.76 64.85 3,022,185 +0.34(+0.53%)
Nov 10, 2021 65.10 64.51 4,100,886 -0.56(-0.86%)
Nov 09, 2021 65.33 65.45 64.96 65.07 2,749,910 +0.24(+0.37%)
Nov 08, 2021 64.68 64.93 64.62 64.83 2,459,736 +0.77(+1.20%)
Nov 05, 2021 64.06 64.18 63.77 64.06 2,669,695 +0.54(+0.85%)
Nov 04, 2021 63.26 63.54 63.05 63.52 2,869,412 -0.27(-0.42%)
Nov 03, 2021 63.19 63.80 63.12 63.79 2,647,862 +0.50(+0.79%)
Nov 02, 2021 63.22 63.38 63.13 63.29 1,830,761 -0.12(-0.19%)
Nov 01, 2021 63.17 63.41 63.25 63.41 2,631,351 +0.39(+0.62%)
Oct 29, 2021 62.70 63.02 62.63 63.02 2,582,460 -0.70(-1.10%)
Oct 28, 2021 63.32 63.72 63.24 63.72 2,064,614 +0.60(+0.95%)
Oct 27, 2021 63.36 63.55 63.10 63.12 1,752,942 -0.02(-0.03%)
Oct 26, 2021 63.47 63.14 3,255,244 +0.58(+0.93%)
Oct 25, 2021 62.57 62.67 62.35 62.56 2,377,060 +0.50(+0.81%)
Oct 22, 2021 62.44 62.58 62.02 62.06 2,277,967 -0.25(-0.40%)
Oct 21, 2021 62.18 62.38 62.07 62.31 3,006,354 -0.21(-0.34%)
Oct 20, 2021 62.61 62.67 62.43 62.52 1,622,311 -0.18(-0.29%)
Oct 19, 2021 62.53 62.81 62.46 62.70 2,682,196 +1.04(+1.69%)
Oct 18, 2021 61.40 61.80 61.40 61.66 2,001,893 -0.22(-0.36%)
Oct 15, 2021 61.66 61.97 61.59 61.88 2,613,673 +0.90(+1.48%)
Oct 14, 2021 60.85 61.02 60.63 60.98 5,318,051 +0.73(+1.21%)
Oct 13, 2021 60.01 60.36 59.92 60.25 3,380,779 -0.03(-0.05%)
Oct 12, 2021 60.69 60.76 60.19 60.28 3,567,523 -0.84(-1.37%)
Oct 11, 2021 61.47 61.73 61.10 61.12 4,218,917 -0.11(-0.18%)
Oct 08, 2021 61.21 61.31 60.99 61.23 1,881,203 -0.47(-0.76%)
Oct 07, 2021 61.76 61.92 61.60 61.70 4,030,568 +1.13(+1.87%)
Oct 06, 2021 60.02 60.62 59.88 60.57 3,245,433 -0.18(-0.30%)
Oct 05, 2021 60.69 61.07 60.64 60.75 2,361,825 +0.45(+0.75%)
Oct 04, 2021 61.00 61.01 59.85 60.30 4,299,847 -1.57(-2.54%)
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.