Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

51.03 +0.51 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.41	24.41	24.32	24.35	6,603,786	-0.04(-0.16%)
Jul 28, 2017	24.32	24.40	24.32	24.39	7,443,430	-0.13(-0.54%)
Jul 27, 2017	24.69	24.73	24.42	24.53	9,671,180	+0.05(+0.22%)
Jul 26, 2017	24.34	24.49	24.30	24.47	4,722,652	+0.05(+0.22%)
Jul 25, 2017	24.45	24.49	24.41	24.42	2,441,694	+0.00(+0.00%)
Jul 24, 2017	24.43	24.48	24.36	24.42	3,426,896	+0.21(+0.85%)
Jul 21, 2017	24.19	24.22	24.15	24.21	3,540,347	-0.15(-0.63%)
Jul 20, 2017	24.48	24.48	24.37	24.37	12,471,597	-0.18(-0.73%)
Jul 19, 2017	24.52	24.55	24.49	24.55	2,709,094	+0.17(+0.68%)
Jul 18, 2017	24.35	24.42	24.31	24.38	3,710,130	+0.09(+0.36%)
Jul 17, 2017	24.33	24.36	24.25	24.29	3,054,836	-0.17(-0.71%)
Jul 14, 2017	24.35	24.48	24.35	24.47	4,302,230	+0.15(+0.60%)
Jul 13, 2017	24.22	24.33	24.22	24.32	5,522,259	+0.05(+0.22%)
Jul 12, 2017	24.19	24.31	24.15	24.27	5,116,443	+0.26(+1.08%)
Jul 11, 2017	23.96	24.03	23.88	24.01	3,728,963	+0.33(+1.38%)
Jul 10, 2017	23.52	23.70	23.51	23.68	3,928,504	+0.11(+0.45%)
Jul 07, 2017	23.56	23.60	23.49	23.57	4,071,838	+0.04(+0.17%)
Jul 06, 2017	23.59	23.62	23.50	23.53	6,414,823	-0.37(-1.53%)
Jul 05, 2017	23.77	23.91	23.71	23.90	6,888,226	+0.07(+0.28%)

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.