Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.98 +0.15 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.79	27.02	26.69	26.92	12,497,907	+0.14(+0.51%)
May 28, 2020	26.94	27.07	26.74	26.78	5,783,700	-0.22(-0.80%)
May 27, 2020	27.06	27.15	26.84	27.00	7,197,688	+0.03(+0.11%)
May 26, 2020	27.08	27.15	26.94	26.97	8,904,720	+0.57(+2.17%)
May 22, 2020	26.59	26.59	26.39	26.40	6,158,553	-0.46(-1.70%)
May 21, 2020	27.08	27.11	26.81	26.85	6,237,671	-0.05(-0.19%)
May 20, 2020	26.90	26.99	26.83	26.90	5,456,398	+0.16(+0.60%)
May 19, 2020	26.82	26.91	26.74	26.74	4,220,140	-0.28(-1.04%)
May 18, 2020	26.69	27.10	26.69	27.03	7,014,922	+0.64(+2.41%)
May 15, 2020	26.44	26.52	26.32	26.39	7,447,087	-0.50(-1.86%)
May 14, 2020	26.31	26.90	26.27	26.89	9,921,809	+0.15(+0.57%)
May 13, 2020	27.01	27.06	26.63	26.74	8,406,414	-0.03(-0.11%)
May 12, 2020	26.96	27.05	26.75	26.77	6,436,066	-0.22(-0.80%)
May 11, 2020	26.94	27.08	26.87	26.98	4,744,029	-0.01(-0.05%)
May 08, 2020	26.87	27.06	26.85	27.00	5,906,481	+0.26(+0.97%)
May 07, 2020	26.71	26.78	26.59	26.74	4,814,333	+0.30(+1.15%)
May 06, 2020	26.61	26.64	26.39	26.43	4,239,397	-0.13(-0.49%)
May 05, 2020	26.66	26.74	26.53	26.56	5,083,842	+0.00(+0.00%)
May 04, 2020	26.33	26.56	26.32	26.56	4,280,230	+0.49(+1.89%)

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.