Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.68 +0.09 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.75 47.79 47.40 47.61 4,948,349 -0.59(-1.22%)
Apr 29, 2021 48.34 48.38 47.99 48.20 6,753,368 +0.18(+0.38%)
Apr 28, 2021 47.85 48.17 47.69 48.02 3,467,400 +0.06(+0.12%)
Apr 27, 2021 48.00 48.02 47.84 47.96 3,659,969 -0.17(-0.35%)
Apr 26, 2021 48.04 48.23 48.00 48.13 6,742,667 +1.05(+2.23%)
Apr 23, 2021 46.79 47.13 46.79 47.08 2,975,841 +0.86(+1.87%)
Apr 22, 2021 46.49 46.51 46.09 46.22 5,181,927 -0.59(-1.26%)
Apr 21, 2021 46.48 46.87 46.44 46.81 2,842,405 +0.35(+0.76%)
Apr 20, 2021 46.57 46.70 46.39 46.46 4,995,393 +0.06(+0.13%)
Apr 19, 2021 46.48 46.57 46.33 46.40 5,411,265 +0.46(+1.01%)
Apr 16, 2021 45.92 46.03 45.86 45.93 3,506,786 +0.22(+0.48%)
Apr 15, 2021 45.72 45.87 45.65 45.71 8,122,023 +0.83(+1.86%)
Apr 14, 2021 44.97 45.08 44.84 44.88 5,478,549 +0.04(+0.08%)
Apr 13, 2021 44.74 44.90 44.72 44.84 4,808,257 -0.05(-0.11%)
Apr 12, 2021 44.91 44.93 44.69 44.89 3,286,516 -0.04(-0.08%)
Apr 09, 2021 44.89 44.98 44.75 44.93 2,357,738 -0.17(-0.38%)
Apr 08, 2021 45.03 45.18 45.02 45.10 2,470,769 +0.58(+1.29%)
Apr 07, 2021 44.63 44.67 44.45 44.52 2,427,142 -0.15(-0.35%)
Apr 06, 2021 44.60 44.77 44.50 44.68 2,838,077 -0.01(-0.02%)
Apr 05, 2021 44.69 44.84 44.57 44.69 4,186,507 +0.19(+0.43%)
Apr 01, 2021 44.35 44.58 44.32 44.49 3,488,758 +0.26(+0.58%)
Mar 31, 2021 44.08 44.30 44.02 44.23 7,844,995 +0.01(+0.03%)
Mar 30, 2021 44.18 44.29 44.06 44.22 5,199,059 +0.32(+0.72%)
Mar 29, 2021 43.93 44.07 43.70 43.90 5,572,555 +0.13(+0.30%)
Mar 26, 2021 43.36 43.83 43.30 43.77 6,483,848 +0.96(+2.24%)
Mar 25, 2021 42.52 42.89 42.52 42.81 8,614,157 +0.33(+0.78%)
Mar 24, 2021 42.77 42.85 42.45 42.48 5,653,486 -0.31(-0.72%)
Mar 23, 2021 43.03 43.12 42.72 42.79 5,341,868 -0.57(-1.31%)
Mar 22, 2021 43.05 43.44 43.03 43.36 7,470,878 +0.45(+1.05%)
Mar 19, 2021 42.44 42.93 42.41 42.91 5,214,432 +0.27(+0.62%)
Mar 18, 2021 43.13 43.22 42.62 42.64 4,883,021 -0.75(-1.73%)
Mar 17, 2021 43.12 43.52 42.94 43.39 5,804,266 -0.18(-0.41%)
Mar 16, 2021 43.62 43.71 43.40 43.57 4,101,980 +0.22(+0.51%)
Mar 15, 2021 43.26 43.38 43.06 43.35 3,117,698 +0.30(+0.69%)
Mar 12, 2021 43.00 43.08 42.81 43.05 5,301,590 -0.52(-1.19%)
Mar 11, 2021 43.28 43.58 43.16 43.57 3,774,333 +1.28(+3.04%)
Mar 10, 2021 42.58 42.60 42.18 42.29 6,163,159 -0.19(-0.45%)
Mar 09, 2021 42.15 42.61 42.15 42.48 7,315,816 +0.43(+1.02%)
Mar 08, 2021 42.36 42.46 42.02 42.05 6,488,254 -0.77(-1.79%)
Mar 05, 2021 42.95 42.95 42.17 42.82 8,543,785 +0.44(+1.04%)
Mar 04, 2021 42.97 43.28 42.16 42.38 6,934,812 -0.93(-2.15%)
Mar 03, 2021 43.75 43.82 43.31 43.31 5,580,090 -0.08(-0.19%)
Mar 02, 2021 43.49 43.50 43.21 43.39 4,116,175 -0.64(-1.46%)
Mar 01, 2021 43.73 44.22 43.72 44.03 4,287,747 +0.91(+2.10%)
Feb 26, 2021 43.22 43.29 42.71 43.12 6,795,475 -0.63(-1.43%)
Feb 25, 2021 44.53 44.61 43.66 43.75 8,458,846 -0.75(-1.67%)
Feb 24, 2021 43.98 44.51 43.85 44.49 4,434,711 +0.30(+0.67%)
Feb 23, 2021 44.04 44.31 43.76 44.20 4,997,903 +0.23(+0.52%)
Feb 22, 2021 44.03 44.34 43.93 43.97 4,423,264 -0.33(-0.75%)
Feb 19, 2021 44.33 44.57 44.22 44.30 3,259,003 +0.35(+0.79%)
Feb 18, 2021 43.98 44.08 43.69 43.95 3,590,420 -0.18(-0.40%)
Feb 17, 2021 44.10 44.19 43.96 44.13 4,029,682 -0.06(-0.13%)
Feb 16, 2021 44.31 44.42 44.12 44.19 2,549,672 +0.40(+0.91%)
Feb 12, 2021 43.78 43.93 43.64 43.79 3,421,390 -0.02(-0.05%)
Feb 11, 2021 43.62 43.90 43.60 43.81 3,926,949 +0.46(+1.07%)
Feb 10, 2021 43.64 43.71 43.25 43.35 3,834,882 +0.03(+0.07%)
Feb 09, 2021 42.98 43.38 42.98 43.32 3,200,622 +0.23(+0.53%)
Feb 08, 2021 42.74 43.11 42.65 43.09 3,187,087 +0.32(+0.74%)
Feb 05, 2021 42.72 42.80 42.51 42.77 3,305,632 +0.10(+0.22%)
Feb 04, 2021 42.60 42.68 42.41 42.68 4,133,430 +0.16(+0.38%)
Feb 03, 2021 42.66 42.74 42.46 42.52 4,722,210 -0.21(-0.50%)
Feb 02, 2021 42.61 42.86 42.58 42.73 6,314,479 +0.97(+2.31%)
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.