Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.83 -0.48 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.75	48.22	47.64	48.16	10,188,214	-0.11(-0.23%)
Feb 25, 2022	47.98	48.34	47.88	48.27	6,451,086	+0.61(+1.28%)
Feb 24, 2022	46.53	47.74	46.18	47.66	14,892,901	-0.82(-1.69%)
Feb 23, 2022	49.19	49.26	48.45	48.48	8,259,864	-0.26(-0.54%)
Feb 22, 2022	48.98	49.14	48.52	48.75	6,057,708	-0.57(-1.16%)
Feb 18, 2022				49.32	0	+0.14(+0.28%)
Feb 17, 2022	49.65	49.73	49.15	49.18	5,002,234	-0.72(-1.43%)
Feb 16, 2022	49.57	50.01	49.47	49.90	2,990,158	+0.38(+0.78%)
Feb 15, 2022	49.29	49.53	49.25	49.52	3,526,424	+0.84(+1.73%)
Feb 14, 2022	48.82	48.91	48.37	48.67	4,398,039	-0.50(-1.01%)
Feb 11, 2022	50.12	50.21	49.08	49.17	8,012,787	-0.52(-1.05%)
Feb 10, 2022	49.79	50.30	49.61	49.69	5,572,948	-0.23(-0.45%)
Feb 09, 2022	49.76	49.94	49.65	49.92	3,612,419	+0.63(+1.27%)
Feb 08, 2022	49.00	49.32	48.98	49.29	2,500,813	+0.50(+1.02%)
Feb 07, 2022	48.84	49.10	48.72	48.79	3,059,018	+0.21(+0.43%)
Feb 04, 2022	48.34	48.85	48.16	48.58	3,811,497	-0.08(-0.17%)
Feb 03, 2022	48.50			48.66	3,142,202	-0.60(-1.22%)
Feb 02, 2022	49.30	49.37	48.93	49.27	2,981,710	+0.19(+0.38%)

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.