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 (%)
Jul 31, 2023	42.54	42.61	42.44	42.54	1,932,143	-0.80(-1.85%)
Jul 28, 2023	43.15	43.40	43.12	43.34	3,270,885	+0.68(+1.60%)
Jul 27, 2023	43.16	43.17	42.61	42.66	3,465,541	-0.41(-0.95%)
Jul 26, 2023	42.74	43.21	42.72	43.07	3,088,900	+0.00(+0.00%)
Jul 25, 2023	43.02	43.17	43.00	43.07	1,593,755	+0.35(+0.81%)
Jul 24, 2023	42.53	42.72	42.44	42.72	2,644,858	+0.54(+1.29%)
Jul 21, 2023	42.31	42.41	42.14	42.18	2,249,851	-0.09(-0.21%)
Jul 20, 2023	42.61	42.72	42.19	42.27	3,970,849	-0.57(-1.33%)
Jul 19, 2023	43.07	43.12	42.72	42.84	2,138,018	-0.66(-1.51%)
Jul 18, 2023	43.34	43.52	43.24	43.49	2,440,387	-0.02(-0.04%)
Jul 17, 2023	43.40	43.53	43.15	43.51	2,499,526	+0.24(+0.55%)
Jul 14, 2023	43.54	43.58	43.25	43.27	3,571,516	-0.06(-0.14%)
Jul 13, 2023	42.96	43.36	42.94	43.33	2,669,572	+0.62(+1.46%)
Jul 12, 2023	42.33	42.71	42.29	42.71	3,556,191	+1.03(+2.47%)
Jul 11, 2023	41.73	41.79	41.49	41.68	2,581,672	+0.60(+1.47%)
Jul 10, 2023	40.84	41.09	40.81	41.08	2,613,048	-0.01(-0.02%)
Jul 07, 2023	40.98	41.35	40.96	41.09	2,742,366	+0.23(+0.57%)
Jul 06, 2023	40.99	41.03	40.64	40.85	4,126,399	-0.97(-2.32%)
Jul 05, 2023	41.94	41.99	41.77	41.82	3,701,557	-0.44(-1.05%)

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.