Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

50.83 -0.48 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.61	42.84	42.11	42.12	4,306,680	-0.51(-1.20%)
Apr 28, 2022	42.14	42.82	41.82	42.64	8,540,964	+0.91(+2.19%)
Apr 27, 2022	41.80	42.07	41.60	41.73	10,094,337	+0.00(+0.00%)
Apr 26, 2022	42.52	42.54	41.73	41.73	6,466,963	-1.12(-2.62%)
Apr 25, 2022	42.62	42.89	42.44	42.85	8,737,718	-0.05(-0.12%)
Apr 22, 2022	43.49	43.59	42.83	42.90	5,457,835	-0.57(-1.30%)
Apr 21, 2022	44.19	44.28	43.36	43.47	6,134,584	-0.54(-1.23%)
Apr 20, 2022	44.08	44.14	43.94	44.01	8,255,276	+0.27(+0.62%)
Apr 19, 2022	43.41	43.75	43.30	43.74	4,511,054	+0.18(+0.42%)
Apr 18, 2022	43.59	43.80	43.46	43.56	5,167,822	-0.69(-1.57%)
Apr 14, 2022	44.78	44.79	44.24	44.25	6,880,174	-0.92(-2.04%)
Apr 13, 2022	44.84	45.22	44.84	45.17	5,697,644	+1.02(+2.32%)
Apr 12, 2022	44.54	44.62	44.08	44.14	7,513,175	-0.06(-0.14%)
Apr 11, 2022	44.39	44.45	44.14	44.20	5,721,873	-0.87(-1.94%)
Apr 08, 2022	45.26	45.35	45.04	45.08	5,613,029	-0.13(-0.28%)
Apr 07, 2022	45.24	45.42	45.03	45.21	5,778,375	-0.63(-1.38%)
Apr 06, 2022	45.99	46.03	45.61	45.84	6,261,347	-0.61(-1.31%)
Apr 05, 2022	46.94	46.95	46.12	46.45	14,283,550	-0.59(-1.25%)
Apr 04, 2022	46.63	47.21	46.59	47.04	4,361,469	+0.71(+1.53%)

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.