Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.68 +0.09 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.00 48.00 47.81 47.92 8,991,345 +0.42(+0.89%)
Aug 30, 2021 47.61 47.64 47.50 47.50 5,741,174 +0.33(+0.70%)
Aug 27, 2021 46.85 47.20 46.81 47.17 4,158,344 +0.99(+2.14%)
Aug 26, 2021 46.23 46.30 46.01 46.18 6,510,371 -0.35(-0.76%)
Aug 25, 2021 46.33 46.71 46.32 46.54 3,909,133 +0.72(+1.56%)
Aug 24, 2021 45.65 45.92 45.62 45.82 3,854,797 +0.10(+0.21%)
Aug 23, 2021 45.52 45.84 45.47 45.73 3,557,060 +0.99(+2.21%)
Aug 20, 2021 44.40 44.77 44.32 44.74 3,633,001 +0.27(+0.60%)
Aug 19, 2021 44.23 44.67 44.18 44.47 4,489,339 -0.91(-2.02%)
Aug 18, 2021 45.62 45.77 45.36 45.39 5,548,858 +0.69(+1.55%)
Aug 17, 2021 44.97 45.04 44.43 44.69 8,004,854 -1.37(-2.98%)
Aug 16, 2021 45.89 46.06 45.72 46.06 5,722,755 -0.24(-0.53%)
Aug 13, 2021 46.26 46.31 46.05 46.31 4,117,900 -0.59(-1.26%)
Aug 12, 2021 46.77 46.92 46.57 46.90 4,865,982 -0.16(-0.34%)
Aug 11, 2021 47.02 47.08 46.81 47.06 4,161,260 +0.01(+0.02%)
Aug 10, 2021 47.34 47.34 46.89 47.05 3,735,543 -0.45(-0.95%)
Aug 09, 2021 47.65 47.70 47.47 47.50 3,563,664 -0.22(-0.46%)
Aug 06, 2021 47.76 47.80 47.56 47.72 2,555,410 -0.43(-0.89%)
Aug 05, 2021 48.00 48.17 47.94 48.15 1,988,741 +0.18(+0.37%)
Aug 04, 2021 47.98 48.14 47.88 47.98 3,425,378 +0.46(+0.98%)
Aug 03, 2021 47.36 47.53 47.19 47.51 2,281,516 +0.49(+1.04%)
Aug 02, 2021 47.29 47.39 46.99 47.02 4,063,956 +0.11(+0.24%)
Jul 30, 2021 46.82 47.04 46.74 46.91 3,447,195 -0.35(-0.73%)
Jul 29, 2021 47.04 47.26 46.98 47.26 3,890,376 +0.78(+1.68%)
Jul 28, 2021 46.13 46.52 45.92 46.48 5,613,355 +0.48(+1.04%)
Jul 27, 2021 46.28 46.29 45.68 46.00 5,457,010 -0.69(-1.49%)
Jul 26, 2021 46.41 46.69 46.37 46.69 4,122,997 -0.32(-0.67%)
Jul 23, 2021 46.87 47.05 46.76 47.01 2,738,244 -0.02(-0.05%)
Jul 22, 2021 47.05 47.08 46.85 47.03 4,859,580 -0.02(-0.05%)
Jul 21, 2021 46.70 47.07 46.56 47.05 5,891,374 +0.07(+0.14%)
Jul 20, 2021 46.67 47.08 46.49 46.99 4,632,473 +0.13(+0.27%)
Jul 19, 2021 46.85 46.95 46.57 46.86 7,201,829 -0.68(-1.43%)
Jul 16, 2021 47.89 47.98 47.47 47.54 3,597,712 -0.16(-0.34%)
Jul 15, 2021 47.82 47.86 47.50 47.70 3,770,746 -0.10(-0.22%)
Jul 14, 2021 47.88 47.90 47.68 47.81 3,853,618 +0.25(+0.53%)
Jul 13, 2021 47.61 47.83 47.52 47.55 3,776,628 -0.16(-0.34%)
Jul 12, 2021 47.50 47.75 47.36 47.72 2,641,255 +0.16(+0.34%)
Jul 09, 2021 47.22 47.55 47.13 47.55 4,413,788 +0.63(+1.35%)
Jul 08, 2021 46.84 47.07 46.77 46.92 4,824,784 -0.66(-1.40%)
Jul 07, 2021 47.69 47.72 47.37 47.58 5,134,790 +0.06(+0.12%)
Jul 06, 2021 47.58 47.61 47.27 47.53 4,004,773 +0.19(+0.41%)
Jul 02, 2021 47.08 47.35 47.03 47.33 3,183,970 +0.23(+0.49%)
Jul 01, 2021 47.13 47.16 46.85 47.10 3,399,023 -0.07(-0.16%)
Jun 30, 2021 47.14 47.27 47.09 47.18 3,363,712 +0.10(+0.20%)
Jun 29, 2021 46.96 47.10 46.83 47.08 3,322,381 -0.16(-0.34%)
Jun 28, 2021 46.99 47.24 46.96 47.24 4,860,214 +0.38(+0.80%)
Jun 25, 2021 46.94 46.94 46.68 46.87 3,921,517 +0.20(+0.43%)
Jun 24, 2021 46.53 46.70 46.44 46.67 5,175,379 +0.44(+0.96%)
Jun 23, 2021 46.26 46.43 46.19 46.23 3,773,734 +0.44(+0.95%)
Jun 22, 2021 45.55 45.85 45.38 45.79 4,679,264 -0.45(-0.97%)
Jun 21, 2021 45.92 46.26 45.73 46.24 5,187,006 +0.10(+0.21%)
Jun 18, 2021 46.29 46.37 46.11 46.15 4,562,363 -0.70(-1.50%)
Jun 17, 2021 46.79 46.95 46.71 46.85 5,319,825 +0.35(+0.75%)
Jun 16, 2021 47.01 47.08 46.32 46.50 2,710,592 -0.46(-0.99%)
Jun 15, 2021 47.16 47.16 46.87 46.96 2,749,356 +0.04(+0.09%)
Jun 14, 2021 46.82 47.02 46.73 46.92 2,098,617 +0.06(+0.13%)
Jun 11, 2021 46.88 46.88 46.74 46.86 2,690,056 +0.02(+0.05%)
Jun 10, 2021 46.71 46.93 46.63 46.84 2,515,315 +0.57(+1.23%)
Jun 09, 2021 46.19 46.36 46.12 46.27 2,807,138 -0.12(-0.25%)
Jun 08, 2021 46.53 46.53 46.24 46.39 2,674,894 -0.33(-0.71%)
Jun 07, 2021 46.73 46.77 46.50 46.72 2,478,256 -0.37(-0.78%)
Jun 04, 2021 46.79 47.09 46.76 47.09 2,805,217 +0.47(+1.01%)
Jun 03, 2021 46.56 46.73 46.43 46.62 3,186,488 -0.21(-0.46%)
Jun 02, 2021 46.95 46.97 46.70 46.83 3,513,634 -0.33(-0.70%)
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.