Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

47.10 +0.56 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	41.06	41.23	40.72	40.83	5,874,149	-1.31(-3.10%)
Jan 28, 2021	41.78	42.21	41.68	42.13	4,974,498	+0.35(+0.85%)
Jan 27, 2021	42.07	42.22	41.75	41.78	5,825,855	-0.74(-1.74%)
Jan 26, 2021	42.51	42.54	42.34	42.52	3,562,016	-0.50(-1.17%)
Jan 25, 2021	43.00	43.12	42.65	43.02	3,829,702	-0.13(-0.29%)
Jan 22, 2021	42.88	43.16	42.84	43.14	4,300,425	-0.16(-0.37%)
Jan 21, 2021	43.26	43.38	43.15	43.31	4,942,218	+0.74(+1.73%)
Jan 20, 2021	42.55	42.60	42.39	42.57	4,046,983	-0.01(-0.02%)
Jan 19, 2021	42.76	42.78	42.57	42.58	5,486,903	+0.39(+0.93%)
Jan 15, 2021	42.29	42.32	41.95	42.18	4,371,995	-0.72(-1.69%)
Jan 14, 2021	42.69	43.20	42.60	42.91	5,971,013	+0.55(+1.31%)
Jan 13, 2021	42.50	42.54	42.23	42.35	7,624,984	+0.54(+1.29%)
Jan 12, 2021	41.79	41.90	41.65	41.82	3,009,345	+0.12(+0.28%)
Jan 11, 2021	41.65	41.84	41.58	41.70	3,757,376	+0.18(+0.44%)
Jan 08, 2021	41.73	41.76	41.25	41.51	5,795,395	+0.30(+0.72%)
Jan 07, 2021	40.95	41.25	40.88	41.22	6,449,291	+0.72(+1.77%)
Jan 06, 2021	40.10	40.60	40.07	40.50	8,918,516	-0.02(-0.05%)
Jan 05, 2021	40.32	40.60	40.27	40.52	7,907,335	+0.85(+2.14%)

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.