Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

48.90 +0.04 (+0.08%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.81	48.97		48.89	3,761,083	+1.61(+3.41%)
Jan 28, 2022	47.01	47.29	46.43	47.28	6,475,458	+0.19(+0.40%)
Jan 27, 2022	47.86	48.01	47.07	47.09	7,191,420	-1.04(-2.16%)
Jan 26, 2022	48.76	48.93	47.87	48.13	7,951,598	-0.35(-0.73%)
Jan 25, 2022	48.47	48.81	48.12	48.48	8,745,306	-0.47(-0.95%)
Jan 24, 2022	48.83	48.97	47.85	48.95	10,650,375	+0.24(+0.49%)
Jan 21, 2022	49.29	49.36	48.69	48.71	8,380,717	-1.04(-2.09%)
Jan 20, 2022	50.24	50.54	49.72	49.75	5,870,186	-0.41(-0.83%)
Jan 19, 2022	50.41	50.50	50.13	50.16	7,427,578	-0.07(-0.13%)
Jan 18, 2022	50.49	50.62	50.22	50.23	7,389,357	-0.56(-1.10%)
Jan 14, 2022				50.79	0	-0.23(-0.44%)
Jan 13, 2022	51.33	51.54	51.00	51.02	6,056,527	+0.20(+0.39%)
Jan 12, 2022	50.78	50.86	50.59	50.82	5,330,033	+0.28(+0.55%)
Jan 11, 2022	50.04	50.59	50.00	50.54	6,090,179	+0.60(+1.19%)
Jan 10, 2022	49.89	49.96	49.61	49.95	4,464,711	+0.11(+0.23%)
Jan 07, 2022	49.90	49.99	49.56	49.83	3,497,762	-0.63(-1.24%)
Jan 06, 2022	50.50	50.65	50.31	50.46	5,643,752	+0.01(+0.01%)
Jan 05, 2022	51.21	51.24	50.44	50.45	6,060,235	-0.61(-1.20%)
Jan 04, 2022	51.15	51.29	51.02	51.06	4,785,828	+0.45(+0.89%)

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.