Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.98 +0.15 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.50	27.18	26.29	27.09	27,412,246	-0.15(-0.56%)
Feb 27, 2020	27.63	27.70	27.23	27.24	18,247,062	-0.60(-2.16%)
Feb 26, 2020	27.94	28.11	27.79	27.85	12,666,566	+0.28(+1.02%)
Feb 25, 2020	28.16	28.21	27.56	27.56	14,162,791	-0.04(-0.13%)
Feb 24, 2020	27.53	27.76	27.44	27.60	9,251,924	-0.78(-2.76%)
Feb 21, 2020	28.47	28.52	28.37	28.38	8,222,361	-0.14(-0.48%)
Feb 20, 2020	28.66	28.72	28.37	28.52	10,198,563	-0.62(-2.14%)
Feb 19, 2020	29.09	29.18	29.06	29.14	5,681,494	+0.38(+1.33%)
Feb 18, 2020	28.78	28.84	28.72	28.76	5,031,856	-0.43(-1.49%)
Feb 14, 2020	29.31	29.31	29.10	29.19	4,613,528	-0.08(-0.27%)
Feb 13, 2020	29.24	29.35	29.16	29.27	6,150,502	-0.17(-0.59%)
Feb 12, 2020	29.39	29.51	29.33	29.45	5,872,006	+0.42(+1.45%)
Feb 11, 2020	29.04	29.18	29.00	29.03	6,497,482	+0.23(+0.80%)
Feb 10, 2020	28.56	28.79	28.53	28.79	5,082,510	+0.33(+1.17%)
Feb 07, 2020	28.53	28.56	28.39	28.46	6,270,431	-0.54(-1.87%)
Feb 06, 2020	29.07	29.08	28.92	29.00	5,890,857	+0.08(+0.28%)
Feb 05, 2020	29.10	29.10	28.84	28.92	7,139,720	+0.16(+0.55%)
Feb 04, 2020	28.66	28.85	28.65	28.76	8,334,817	+0.89(+3.20%)

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.