Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.98 +0.15 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.71	25.82	25.64	25.68	3,731,731	+0.20(+0.78%)
Sep 27, 2019	25.70	25.70	25.38	25.48	8,560,811	-0.25(-0.96%)
Sep 26, 2019	25.63	25.77	25.61	25.73	11,464,243	+0.08(+0.33%)
Sep 25, 2019	25.49	25.70	25.42	25.64	4,280,538	+0.03(+0.11%)
Sep 24, 2019	25.75	25.75	25.57	25.61	6,192,186	-0.13(-0.52%)
Sep 23, 2019	25.66	25.78	25.65	25.75	3,880,641	+0.07(+0.27%)
Sep 20, 2019	25.86	25.90	25.68	25.68	7,121,075	-0.10(-0.38%)
Sep 19, 2019	25.80	25.89	25.76	25.78	5,877,854	-0.06(-0.22%)
Sep 18, 2019	25.87	25.87	25.64	25.83	4,611,050	+0.00(+0.00%)
Sep 17, 2019	25.67	25.84	25.62	25.83	2,340,175	+0.05(+0.19%)
Sep 16, 2019	25.79	25.85	25.73	25.78	3,047,143	-0.08(-0.30%)
Sep 13, 2019	25.84	25.93	25.77	25.86	6,280,911	+0.20(+0.77%)
Sep 12, 2019	25.64	25.79	25.57	25.66	6,751,019	+0.22(+0.86%)
Sep 11, 2019	25.40	25.46	25.34	25.44	6,813,288	+0.12(+0.47%)
Sep 10, 2019	25.24	25.34	25.17	25.32	7,836,829	+0.01(+0.03%)
Sep 09, 2019	25.31	25.35	25.22	25.32	4,907,920	+0.06(+0.22%)
Sep 06, 2019	25.25	25.30	25.19	25.26	3,807,857	+0.11(+0.42%)
Sep 05, 2019	25.09	25.21	25.08	25.15	8,297,534	+0.20(+0.79%)
Sep 04, 2019	24.89	24.98	24.83	24.96	3,904,424	+0.39(+1.58%)

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.