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 (%)
Jun 28, 2019	24.60	24.62	24.49	24.55	5,318,185	-0.06(-0.26%)
Jun 27, 2019	24.61	24.67	24.56	24.61	4,609,298	+0.27(+1.10%)
Jun 26, 2019	24.37	24.45	24.34	24.35	4,887,671	+0.07(+0.29%)
Jun 25, 2019	24.47	24.47	24.25	24.28	6,444,916	-0.32(-1.28%)
Jun 24, 2019	24.58	24.62	24.55	24.59	3,904,145	-0.04(-0.14%)
Jun 21, 2019	24.63	24.68	24.60	24.63	5,067,976	-0.13(-0.51%)
Jun 20, 2019	24.85	24.88	24.63	24.75	4,586,835	+0.38(+1.56%)
Jun 19, 2019	24.26	24.51	24.19	24.37	8,725,067	+0.40(+1.67%)
Jun 18, 2019	23.69	24.01	23.69	23.97	7,419,986	+0.50(+2.12%)
Jun 17, 2019	23.48	23.55	23.46	23.48	2,537,347	+0.10(+0.42%)
Jun 14, 2019	23.42	23.42	23.33	23.38	3,625,822	-0.15(-0.66%)
Jun 13, 2019	23.58	23.60	23.45	23.53	4,618,649	-0.08(-0.33%)
Jun 12, 2019	23.72	23.74	23.59	23.61	4,934,194	-0.12(-0.50%)
Jun 11, 2019	23.80	23.83	23.66	23.73	3,670,263	+0.10(+0.42%)
Jun 10, 2019	23.62	23.76	23.60	23.63	4,146,812	+0.14(+0.60%)
Jun 07, 2019	23.41	23.64	23.38	23.49	5,229,608	+0.17(+0.72%)
Jun 06, 2019	23.22	23.39	23.20	23.32	4,215,493	-0.07(-0.30%)
Jun 05, 2019	23.49	23.51	23.30	23.39	10,683,572	-0.04(-0.18%)
Jun 04, 2019	23.30	23.46	23.28	23.43	9,089,539	+0.11(+0.45%)

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.