Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.72 +0.12 (+0.26%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.65 48.68 48.47 48.59 2,977,417 +0.13(+0.27%)
Mar 26, 2024 48.59 48.61 48.43 48.46 1,975,247 -0.41(-0.84%)
Mar 25, 2024 48.76 48.99 48.68 48.87 1,774,725 +0.19(+0.39%)
Mar 22, 2024 48.62 48.77 48.57 48.68 1,628,685 -0.02(-0.04%)
Mar 21, 2024 48.94 49.00 48.64 48.70 3,686,411 +0.24(+0.50%)
Mar 20, 2024 47.99 48.47 47.92 48.46 3,191,776 +0.19(+0.39%)
Mar 19, 2024 48.17 48.37 47.99 48.27 3,219,815 -0.11(-0.23%)
Mar 18, 2024 48.74 48.74 48.33 48.38 2,540,262 +0.06(+0.12%)
Mar 15, 2024 48.33 48.50 48.27 48.32 2,877,575 -0.17(-0.35%)
Mar 14, 2024 48.74 48.79 48.34 48.49 3,957,943 -0.24(-0.49%)
Mar 13, 2024 48.89 48.89 48.62 48.73 3,349,808 -0.38(-0.77%)
Mar 12, 2024 49.00 49.15 48.67 49.11 4,778,665 +0.77(+1.59%)
Mar 11, 2024 48.40 48.52 48.28 48.34 4,375,395 -0.12(-0.25%)
Mar 08, 2024 48.85 49.10 48.34 48.46 5,053,485 -0.32(-0.66%)
Mar 07, 2024 48.41 48.89 48.38 48.78 2,993,684 +0.72(+1.50%)
Mar 06, 2024 47.90 48.30 47.84 48.06 2,643,196 +1.09(+2.32%)
Mar 05, 2024 47.22 47.27 46.82 46.97 3,269,265 -0.31(-0.66%)
Mar 04, 2024 47.26 47.41 47.17 47.28 2,316,017 +0.42(+0.90%)
Mar 01, 2024 46.37 46.95 46.33 46.86 2,423,916 +0.53(+1.14%)
Feb 29, 2024 46.47 46.50 46.16 46.33 3,985,988 +0.47(+1.02%)
Feb 28, 2024 45.95 45.99 45.72 45.86 2,142,445 -0.28(-0.61%)
Feb 27, 2024 46.26 46.35 46.12 46.14 2,290,345 -0.26(-0.56%)
Feb 26, 2024 46.48 46.52 46.35 46.40 1,486,509 -0.01(-0.02%)
Feb 23, 2024 46.45 46.48 46.24 46.41 2,651,311 -0.27(-0.58%)
Feb 22, 2024 46.60 46.71 46.48 46.68 3,503,634 +0.69(+1.50%)
Feb 21, 2024 45.99 46.03 45.87 45.99 3,564,504 -0.44(-0.95%)
Feb 20, 2024 46.59 46.63 46.26 46.43 2,567,214 +0.34(+0.74%)
Feb 16, 2024 46.00 46.22 45.94 46.09 4,074,483 -0.29(-0.63%)
Feb 15, 2024 46.31 46.39 46.16 46.38 4,307,705 +0.07(+0.15%)
Feb 14, 2024 46.06 46.46 46.06 46.31 4,420,044 +0.72(+1.58%)
Feb 13, 2024 45.99 46.14 45.41 45.59 3,676,669 -1.27(-2.71%)
Feb 12, 2024 46.80 47.17 46.73 46.86 3,341,982 +0.17(+0.36%)
Feb 09, 2024 46.84 46.84 46.43 46.69 2,416,772 +0.16(+0.34%)
Feb 08, 2024 46.08 46.58 45.92 46.53 4,808,164 +0.52(+1.13%)
Feb 07, 2024 45.64 46.01 45.59 46.01 3,054,930 +0.32(+0.70%)
Feb 06, 2024 45.25 45.71 45.15 45.69 5,181,422 +0.85(+1.90%)
Feb 05, 2024 44.76 44.94 44.61 44.84 2,012,682 +0.08(+0.18%)
Feb 02, 2024 44.69 44.83 44.59 44.76 2,493,321 -0.20(-0.44%)
Feb 01, 2024 44.87 44.97 44.70 44.96 1,638,666 +0.31(+0.69%)
Jan 31, 2024 44.94 45.13 44.58 44.65 5,169,512 -0.50(-1.11%)
Jan 30, 2024 45.03 45.19 44.96 45.15 2,720,426 -0.25(-0.55%)
Jan 29, 2024 45.32 45.46 45.09 45.40 2,485,727 +0.40(+0.89%)
Jan 26, 2024 45.09 45.19 44.97 45.00 2,199,014 +0.02(+0.04%)
Jan 25, 2024 45.22 45.22 44.89 44.98 3,503,603 +0.02(+0.04%)
Jan 24, 2024 44.95 45.20 44.77 44.96 8,833,045 +0.40(+0.90%)
Jan 23, 2024 44.45 44.62 44.36 44.56 2,648,610 +0.28(+0.63%)
Jan 22, 2024 44.30 44.43 44.20 44.28 2,248,797 +0.09(+0.20%)
Jan 19, 2024 43.95 44.23 43.75 44.19 3,671,610 +1.06(+2.46%)
Jan 18, 2024 43.00 43.19 42.96 43.13 3,898,141 +0.78(+1.84%)
Jan 17, 2024 42.23 42.38 42.12 42.35 3,630,001 -0.55(-1.28%)
Jan 16, 2024 43.11 43.14 42.80 42.90 4,528,858 -1.20(-2.72%)
Jan 12, 2024 44.07 44.26 43.95 44.10 4,830,424 +0.10(+0.23%)
Jan 11, 2024 44.14 44.26 43.76 44.00 4,647,955 +0.07(+0.16%)
Jan 10, 2024 44.12 44.13 43.83 43.93 2,376,183 -0.21(-0.48%)
Jan 09, 2024 44.13 44.28 43.95 44.14 2,861,134 -0.94(-2.09%)
Jan 08, 2024 44.54 45.11 44.51 45.08 1,470,796 +0.69(+1.55%)
Jan 05, 2024 44.40 44.67 44.33 44.39 3,069,793 +0.07(+0.16%)
Jan 04, 2024 44.29 44.50 44.24 44.32 6,456,973 +0.02(+0.05%)
Jan 03, 2024 44.25 44.47 44.17 44.30 4,850,004 -0.67(-1.49%)
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.