Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

48.89 +0.24 (+0.49%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.01	46.20	45.89	46.01	3,419,521	+0.73(+1.61%)
May 27, 2021	45.41	45.50	45.22	45.28	5,020,539	-0.12(-0.26%)
May 26, 2021	45.22	45.53	45.22	45.39	5,448,442	+0.19(+0.42%)
May 25, 2021	45.17	45.33	45.02	45.20	4,283,943	+0.41(+0.92%)
May 24, 2021	44.46	44.88	44.40	44.79	4,418,943	+1.13(+2.59%)
May 21, 2021	44.33	44.40	43.59	43.66	6,033,051	-0.57(-1.28%)
May 20, 2021	43.93	44.26	43.81	44.23	4,567,843	+0.35(+0.79%)
May 19, 2021	43.33	43.90	43.27	43.88	5,475,915	-0.30(-0.67%)
May 18, 2021	43.97	44.46	43.97	44.18	7,139,983	+2.21(+5.27%)
May 17, 2021	41.59	41.98	41.46	41.96	6,350,741	-1.46(-3.36%)
May 14, 2021	43.29	43.56	43.19	43.42	4,952,142	+0.57(+1.33%)
May 13, 2021	42.63	43.00	42.54	42.86	7,854,676	+0.91(+2.16%)
May 12, 2021	42.38	42.58	41.83	41.95	8,286,166	-2.73(-6.11%)
May 11, 2021	43.95	44.76	43.95	44.68	9,688,842	-1.85(-3.98%)
May 10, 2021	47.09	47.13	46.51	46.53	5,208,805	-1.03(-2.16%)
May 07, 2021	47.33	47.72	47.02	47.55	7,752,453	+1.07(+2.30%)
May 06, 2021	46.18	46.49	46.10	46.49	4,742,007	+0.74(+1.61%)
May 05, 2021	45.66	45.81	45.53	45.75	4,396,313	+0.04(+0.10%)
May 04, 2021	45.84	45.87	45.31	45.70	5,506,829	-1.39(-2.95%)

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.