Taiwan Ishares MSCI ETF (NY: EWT )

61.88 USD +0.90 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 61.66 61.97 61.59 61.88 2,613,673 +0.90(+1.48%)
Oct 14, 2021 60.85 61.02 60.63 60.98 5,318,051 +0.73(+1.21%)
Oct 13, 2021 60.01 60.36 59.92 60.25 3,380,779 -0.03(-0.05%)
Oct 12, 2021 60.69 60.76 60.19 60.28 3,567,523 -0.84(-1.37%)
Oct 11, 2021 61.47 61.73 61.10 61.12 4,218,917 -0.11(-0.18%)
Oct 08, 2021 61.21 61.31 60.99 61.23 1,881,203 -0.47(-0.76%)
Oct 07, 2021 61.76 61.92 61.60 61.70 4,030,568 +1.13(+1.87%)
Oct 06, 2021 60.02 60.62 59.88 60.57 3,245,433 -0.18(-0.30%)
Oct 05, 2021 60.69 61.07 60.64 60.75 2,361,825 +0.45(+0.75%)
Oct 04, 2021 61.00 61.01 59.85 60.30 4,299,847 -1.57(-2.54%)
Oct 01, 2021 61.74 61.97 61.05 61.87 4,102,440 -0.14(-0.23%)
Sep 30, 2021 62.46 62.68 62.00 62.01 4,121,599 +0.17(+0.27%)
Sep 29, 2021 62.46 62.61 61.81 61.84 3,831,767 -0.94(-1.50%)
Sep 28, 2021 63.53 63.53 62.69 62.78 4,365,200 -1.41(-2.20%)
Sep 27, 2021 64.32 64.38 64.10 64.19 2,266,898 +0.21(+0.33%)
Sep 24, 2021 64.10 64.23 63.98 63.98 3,247,431 -0.24(-0.37%)
Sep 23, 2021 64.04 64.36 63.94 64.22 2,731,303 +0.92(+1.45%)
Sep 22, 2021 63.13 63.76 63.12 63.30 4,892,359 +0.69(+1.10%)
Sep 21, 2021 62.92 62.97 62.48 62.61 2,587,818 +0.34(+0.55%)
Sep 20, 2021 62.28 62.85 61.76 62.27 4,635,049 -2.02(-3.14%)
Sep 17, 2021 64.69 64.69 64.15 64.29 3,757,843 -0.41(-0.63%)
Sep 16, 2021 64.65 64.75 64.45 64.70 1,858,283 -0.50(-0.77%)
Sep 15, 2021 65.05 65.21 64.86 65.20 3,210,369 +0.02(+0.03%)
Sep 14, 2021 65.40 65.52 65.08 65.18 2,675,996 -0.28(-0.43%)
Sep 13, 2021 65.45 65.47 65.18 65.46 2,977,457 +0.30(+0.46%)
Sep 10, 2021 65.49 65.57 65.11 65.16 2,186,701 +0.51(+0.79%)
Sep 09, 2021 65.06 65.06 64.59 64.65 4,776,926 +0.60(+0.94%)
Sep 08, 2021 64.53 64.55 63.94 64.05 6,526,690 -1.23(-1.88%)
Sep 07, 2021 65.17 65.41 65.04 65.28 2,669,462 -0.32(-0.49%)
Sep 03, 2021 65.46 65.69 65.26 65.60 1,960,392 +0.53(+0.81%)
Sep 02, 2021 65.14 65.24 64.91 65.07 3,087,439 -0.06(-0.09%)
Sep 01, 2021 65.15 65.40 65.14 65.13 3,932,535 +0.17(+0.26%)
Aug 31, 2021 65.06 65.07 64.80 64.96 6,633,283 +0.57(+0.89%)
Aug 30, 2021 64.53 64.57 64.39 64.39 4,235,499 +0.45(+0.70%)
Aug 27, 2021 63.50 63.98 63.45 63.94 3,067,781 +1.34(+2.14%)
Aug 26, 2021 62.67 62.76 62.37 62.60 4,802,967 -0.48(-0.76%)
Aug 25, 2021 62.80 63.31 62.79 63.08 2,883,928 +0.97(+1.56%)
Aug 24, 2021 61.88 62.24 61.84 62.11 2,843,842 +0.13(+0.21%)
Aug 23, 2021 61.70 62.14 61.63 61.98 2,624,189 +1.34(+2.21%)
Aug 20, 2021 60.19 60.68 60.08 60.64 2,680,214 +0.36(+0.60%)
Aug 19, 2021 59.96 60.54 59.88 60.28 3,311,969 -1.24(-2.02%)
Aug 18, 2021 61.84 62.04 61.48 61.52 4,093,620 +0.94(+1.55%)
Aug 17, 2021 60.96 61.04 60.23 60.58 5,905,509 -1.86(-2.98%)
Aug 16, 2021 62.20 62.44 61.97 62.44 4,221,911 -0.33(-0.53%)
Aug 13, 2021 62.71 62.77 62.42 62.77 3,037,944 -0.80(-1.26%)
Aug 12, 2021 63.40 63.60 63.13 63.57 3,589,834 -0.22(-0.34%)
Aug 11, 2021 63.73 63.81 63.45 63.79 3,069,932 +0.01(+0.02%)
Aug 10, 2021 64.17 64.17 63.56 63.78 2,755,863 -0.61(-0.95%)
Aug 09, 2021 64.59 64.65 64.34 64.39 2,629,061 -0.30(-0.46%)
Aug 06, 2021 64.74 64.79 64.47 64.69 1,885,231 -0.58(-0.89%)
Aug 05, 2021 65.06 65.30 64.98 65.27 1,467,176 +0.24(+0.37%)
Aug 04, 2021 65.03 65.25 64.89 65.03 2,527,042 +0.63(+0.98%)
Aug 03, 2021 64.19 64.43 63.97 64.40 1,683,168 +0.66(+1.04%)
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.