Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

53.16 -0.55 (-1.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	27.74	27.76	27.69	27.70	2,739,339	-0.52(-1.84%)
Nov 27, 2019	28.16	28.24	28.13	28.22	3,619,698	+0.08(+0.27%)
Nov 26, 2019	28.08	28.14	28.02	28.14	3,846,557	+0.06(+0.20%)
Nov 25, 2019	27.93	28.12	27.93	28.09	6,032,618	+0.17(+0.60%)
Nov 22, 2019	27.96	27.98	27.88	27.92	5,237,013	-0.01(-0.05%)
Nov 21, 2019	27.96	27.97	27.88	27.93	5,093,647	-0.11(-0.38%)
Nov 20, 2019	28.08	28.14	27.95	28.04	6,770,714	-0.12(-0.42%)
Nov 19, 2019	28.24	28.26	28.13	28.16	7,566,453	+0.08(+0.27%)
Nov 18, 2019	28.08	28.15	28.03	28.08	5,585,892	+0.16(+0.58%)
Nov 15, 2019	27.88	27.96	27.87	27.92	3,512,608	+0.20(+0.71%)
Nov 14, 2019	27.63	27.73	27.61	27.72	3,253,321	-0.04(-0.13%)
Nov 13, 2019	27.62	27.78	27.59	27.76	5,792,342	-0.03(-0.10%)
Nov 12, 2019	27.86	27.89	27.75	27.79	4,851,396	-0.06(-0.23%)
Nov 11, 2019	27.77	27.86	27.71	27.85	4,322,771	-0.35(-1.24%)
Nov 08, 2019	28.14	28.20	28.06	28.20	4,604,584	-0.17(-0.59%)
Nov 07, 2019	28.38	28.46	28.33	28.37	6,186,601	+0.08(+0.30%)
Nov 06, 2019	28.29	28.31	28.19	28.29	7,447,577	+0.04(+0.12%)
Nov 05, 2019	28.28	28.28	28.17	28.25	4,761,108	+0.18(+0.63%)
Nov 04, 2019	28.07	28.14	28.03	28.07	5,996,333	+0.49(+1.78%)

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.