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 (%)
Mar 31, 2021 44.08 44.30 44.02 44.23 7,844,995 +0.01(+0.03%)
Mar 30, 2021 44.18 44.29 44.06 44.22 5,199,059 +0.32(+0.72%)
Mar 29, 2021 43.93 44.07 43.70 43.90 5,572,555 +0.13(+0.30%)
Mar 26, 2021 43.36 43.83 43.30 43.77 6,483,848 +0.96(+2.24%)
Mar 25, 2021 42.52 42.89 42.52 42.81 8,614,157 +0.33(+0.78%)
Mar 24, 2021 42.77 42.85 42.45 42.48 5,653,486 -0.31(-0.72%)
Mar 23, 2021 43.03 43.12 42.72 42.79 5,341,868 -0.57(-1.31%)
Mar 22, 2021 43.05 43.44 43.03 43.36 7,470,878 +0.45(+1.05%)
Mar 19, 2021 42.44 42.93 42.41 42.91 5,214,432 +0.27(+0.62%)
Mar 18, 2021 43.13 43.22 42.62 42.64 4,883,021 -0.75(-1.73%)
Mar 17, 2021 43.12 43.52 42.94 43.39 5,804,266 -0.18(-0.41%)
Mar 16, 2021 43.62 43.71 43.40 43.57 4,101,980 +0.22(+0.51%)
Mar 15, 2021 43.26 43.38 43.06 43.35 3,117,698 +0.30(+0.69%)
Mar 12, 2021 43.00 43.08 42.81 43.05 5,301,590 -0.52(-1.19%)
Mar 11, 2021 43.28 43.58 43.16 43.57 3,774,333 +1.28(+3.04%)
Mar 10, 2021 42.58 42.60 42.18 42.29 6,163,159 -0.19(-0.45%)
Mar 09, 2021 42.15 42.61 42.15 42.48 7,315,816 +0.43(+1.02%)
Mar 08, 2021 42.36 42.46 42.02 42.05 6,488,254 -0.77(-1.79%)
Mar 05, 2021 42.95 42.95 42.17 42.82 8,543,785 +0.44(+1.04%)
Mar 04, 2021 42.97 43.28 42.16 42.38 6,934,812 -0.93(-2.15%)
Mar 03, 2021 43.75 43.82 43.31 43.31 5,580,090 -0.08(-0.19%)
Mar 02, 2021 43.49 43.50 43.21 43.39 4,116,175 -0.64(-1.46%)
Mar 01, 2021 43.73 44.22 43.72 44.03 4,287,747 +0.91(+2.10%)
Feb 26, 2021 43.22 43.29 42.71 43.12 6,795,475 -0.63(-1.43%)
Feb 25, 2021 44.53 44.61 43.66 43.75 8,458,846 -0.75(-1.67%)
Feb 24, 2021 43.98 44.51 43.85 44.49 4,434,711 +0.30(+0.67%)
Feb 23, 2021 44.04 44.31 43.76 44.20 4,997,903 +0.23(+0.52%)
Feb 22, 2021 44.03 44.34 43.93 43.97 4,423,264 -0.33(-0.75%)
Feb 19, 2021 44.33 44.57 44.22 44.30 3,259,003 +0.35(+0.79%)
Feb 18, 2021 43.98 44.08 43.69 43.95 3,590,420 -0.18(-0.40%)
Feb 17, 2021 44.10 44.19 43.96 44.13 4,029,682 -0.06(-0.13%)
Feb 16, 2021 44.31 44.42 44.12 44.19 2,549,672 +0.40(+0.91%)
Feb 12, 2021 43.78 43.93 43.64 43.79 3,421,390 -0.02(-0.05%)
Feb 11, 2021 43.62 43.90 43.60 43.81 3,926,949 +0.46(+1.07%)
Feb 10, 2021 43.64 43.71 43.25 43.35 3,834,882 +0.03(+0.07%)
Feb 09, 2021 42.98 43.38 42.98 43.32 3,200,622 +0.23(+0.53%)
Feb 08, 2021 42.74 43.11 42.65 43.09 3,187,087 +0.32(+0.74%)
Feb 05, 2021 42.72 42.80 42.51 42.77 3,305,632 +0.10(+0.22%)
Feb 04, 2021 42.60 42.68 42.41 42.68 4,133,430 +0.16(+0.38%)
Feb 03, 2021 42.66 42.74 42.46 42.52 4,722,210 -0.21(-0.50%)
Feb 02, 2021 42.61 42.86 42.58 42.73 6,314,479 +0.97(+2.31%)
Feb 01, 2021 41.60 41.84 41.45 41.76 3,380,497 +0.94(+2.29%)
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%)
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.