Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.06 41.23 40.72 40.83 5,874,149 -1.31(-3.10%)
Jan 28, 2021 41.78 42.21 41.68 42.13 4,974,498 +0.35(+0.85%)
Jan 27, 2021 42.07 42.22 41.75 41.78 5,825,855 -0.74(-1.74%)
Jan 26, 2021 42.51 42.54 42.34 42.52 3,562,016 -0.50(-1.17%)
Jan 25, 2021 43.00 43.12 42.65 43.02 3,829,702 -0.13(-0.29%)
Jan 22, 2021 42.88 43.16 42.84 43.14 4,300,425 -0.16(-0.37%)
Jan 21, 2021 43.26 43.38 43.15 43.31 4,942,218 +0.74(+1.73%)
Jan 20, 2021 42.55 42.60 42.39 42.57 4,046,983 -0.01(-0.02%)
Jan 19, 2021 42.76 42.78 42.57 42.58 5,486,903 +0.39(+0.93%)
Jan 15, 2021 42.29 42.32 41.95 42.18 4,371,995 -0.72(-1.69%)
Jan 14, 2021 42.69 43.20 42.60 42.91 5,971,013 +0.55(+1.31%)
Jan 13, 2021 42.50 42.54 42.23 42.35 7,624,984 +0.54(+1.29%)
Jan 12, 2021 41.79 41.90 41.65 41.82 3,009,345 +0.12(+0.28%)
Jan 11, 2021 41.65 41.84 41.58 41.70 3,757,376 +0.18(+0.44%)
Jan 08, 2021 41.73 41.76 41.25 41.51 5,795,395 +0.30(+0.72%)
Jan 07, 2021 40.95 41.25 40.88 41.22 6,449,291 +0.72(+1.77%)
Jan 06, 2021 40.10 40.60 40.07 40.50 8,918,516 -0.02(-0.05%)
Jan 05, 2021 40.32 40.60 40.27 40.52 7,907,335 +0.85(+2.14%)
Jan 04, 2021 39.96 40.08 39.51 39.68 5,471,635 +0.52(+1.32%)
Dec 31, 2020 39.16 39.16 39.16 2,821,548 -0.18(-0.45%)
Dec 30, 2020 39.37 39.48 39.32 39.34 2,821,548 +0.58(+1.48%)
Dec 29, 2020 38.79 38.81 38.70 38.76 3,889,627 +0.09(+0.23%)
Dec 28, 2020 38.77 38.81 38.65 38.67 4,107,246 +0.36(+0.94%)
Dec 24, 2020 38.15 38.33 38.07 38.31 1,562,608 +0.45(+1.19%)
Dec 23, 2020 37.82 37.93 37.79 37.86 2,825,512 +0.19(+0.51%)
Dec 22, 2020 37.82 37.82 37.65 37.67 5,970,666 -0.44(-1.14%)
Dec 21, 2020 37.94 38.23 37.90 38.10 3,375,910 +0.06(+0.16%)
Dec 18, 2020 38.07 38.10 37.98 38.05 4,339,599 -0.12(-0.31%)
Dec 17, 2020 38.07 38.17 38.05 38.16 2,915,876 -0.12(-0.31%)
Dec 16, 2020 38.27 38.36 38.18 38.28 4,663,646 +0.30(+0.80%)
Dec 15, 2020 37.93 38.01 37.76 37.98 5,234,208 +0.15(+0.39%)
Dec 14, 2020 37.88 37.92 37.81 37.83 2,487,436 +0.02(+0.04%)
Dec 11, 2020 37.85 37.91 37.69 37.81 3,890,048 -0.07(-0.17%)
Dec 10, 2020 37.53 37.92 37.50 37.88 5,715,103 -0.04(-0.11%)
Dec 09, 2020 38.31 38.34 37.76 37.92 4,862,555 -0.17(-0.44%)
Dec 08, 2020 38.21 38.23 38.05 38.09 6,152,835 +0.22(+0.57%)
Dec 07, 2020 37.92 37.95 37.80 37.87 2,470,317 +0.09(+0.23%)
Dec 04, 2020 37.71 37.84 37.66 37.79 5,396,261 +0.71(+1.91%)
Dec 03, 2020 37.24 37.35 37.03 37.08 5,369,814 +0.41(+1.11%)
Dec 02, 2020 36.75 36.76 36.58 36.67 6,416,178 +0.23(+0.64%)
Dec 01, 2020 36.25 36.54 36.14 36.44 4,431,030 +0.63(+1.76%)
Nov 30, 2020 35.99 36.11 35.78 35.81 10,435,097 -0.59(-1.61%)
Nov 27, 2020 36.42 36.51 36.33 36.40 2,655,934 +0.28(+0.78%)
Nov 25, 2020 35.99 36.11 35.92 36.11 4,491,981 -0.34(-0.93%)
Nov 24, 2020 36.35 36.48 36.16 36.45 2,366,583 +0.09(+0.24%)
Nov 23, 2020 36.38 36.42 36.23 36.37 4,347,945 +0.35(+0.96%)
Nov 20, 2020 36.03 36.12 36.01 36.02 3,132,315 -0.06(-0.16%)
Nov 19, 2020 36.01 36.08 35.94 36.08 3,820,986 +0.01(+0.04%)
Nov 18, 2020 36.26 36.30 36.06 36.06 4,378,596 +0.28(+0.79%)
Nov 17, 2020 35.69 35.87 35.63 35.78 5,904,183 -0.01(-0.02%)
Nov 16, 2020 35.65 36.02 35.50 35.79 5,557,468 +0.66(+1.88%)
Nov 13, 2020 34.92 35.14 34.91 35.13 5,913,388 +0.46(+1.34%)
Nov 12, 2020 34.84 34.88 34.61 34.67 6,255,578 -0.14(-0.40%)
Nov 11, 2020 34.77 34.87 34.71 34.80 8,009,167 +0.51(+1.50%)
Nov 10, 2020 34.37 34.51 34.20 34.29 6,516,464 -0.18(-0.53%)
Nov 09, 2020 35.01 35.03 34.46 34.47 6,476,079 +0.32(+0.93%)
Nov 06, 2020 34.04 34.22 34.04 34.15 6,457,171 +0.02(+0.06%)
Nov 05, 2020 34.07 34.18 33.95 34.13 6,715,944 +0.25(+0.75%)
Nov 04, 2020 33.65 33.98 33.55 33.88 8,059,497 +0.51(+1.52%)
Nov 03, 2020 33.31 33.44 33.28 33.37 4,587,509 +0.38(+1.16%)
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.