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 29, 2023	40.11	40.13	39.52	39.58	2,936,326	-0.19(-0.47%)
Sep 28, 2023	39.39	39.84	39.39	39.77	4,565,244	+0.44(+1.13%)
Sep 27, 2023	39.41	39.50	39.10	39.33	2,787,327	+0.10(+0.25%)
Sep 26, 2023	39.49	39.52	39.18	39.23	3,532,419	-0.66(-1.65%)
Sep 25, 2023	39.73	39.91	39.80	39.89	1,928,235	+0.17(+0.43%)
Sep 22, 2023	39.79	39.88	39.64	39.72	2,285,320	+0.32(+0.81%)
Sep 21, 2023	39.48	39.62	39.36	39.40	2,951,081	-0.81(-2.01%)
Sep 20, 2023	40.53	40.64	40.18	40.21	2,323,608	-0.26(-0.64%)
Sep 19, 2023	40.53	40.56	40.30	40.46	2,328,801	-0.38(-0.94%)
Sep 18, 2023	40.72	40.91	40.65	40.85	2,431,151	-0.04(-0.11%)
Sep 15, 2023	41.14	41.18	40.85	40.89	2,818,796	-0.21(-0.52%)
Sep 14, 2023	41.19	41.25	41.04	41.10	2,079,865	+0.51(+1.25%)
Sep 13, 2023	40.46	40.72	40.42	40.60	1,980,598	+0.24(+0.59%)
Sep 12, 2023	40.21	40.48	40.21	40.36	3,212,370	+0.10(+0.24%)
Sep 11, 2023	40.14	40.28	40.01	40.26	1,900,648	+0.14(+0.35%)
Sep 08, 2023	40.21	40.33	40.09	40.12	1,562,179	+0.02(+0.04%)
Sep 07, 2023	40.07	40.13	39.96	40.10	4,883,966	-0.37(-0.92%)
Sep 06, 2023	40.69	40.83	40.37	40.47	2,477,543	-0.32(-0.78%)
Sep 05, 2023	40.85	40.96	40.75	40.79	2,487,917	+0.13(+0.33%)

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.