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 (%)
Mar 28, 2024	48.59	48.84	48.56	48.68	2,703,797	+0.09(+0.19%)
Mar 27, 2024	48.65	48.68	48.47	48.59	2,977,417	+0.13(+0.27%)
Mar 26, 2024	48.59	48.61	48.43	48.46	1,975,247	-0.41(-0.84%)
Mar 25, 2024	48.76	48.99	48.68	48.87	1,774,725	+0.19(+0.39%)
Mar 22, 2024	48.62	48.77	48.57	48.68	1,628,685	-0.02(-0.04%)
Mar 21, 2024	48.94	49.00	48.64	48.70	3,686,411	+0.24(+0.50%)
Mar 20, 2024	47.99	48.47	47.92	48.46	3,191,776	+0.19(+0.39%)
Mar 19, 2024	48.17	48.37	47.99	48.27	3,219,815	-0.11(-0.23%)
Mar 18, 2024	48.74	48.74	48.33	48.38	2,540,262	+0.06(+0.12%)
Mar 15, 2024	48.33	48.50	48.27	48.32	2,877,575	-0.17(-0.35%)
Mar 14, 2024	48.74	48.79	48.34	48.49	3,957,943	-0.24(-0.49%)
Mar 13, 2024	48.89	48.89	48.62	48.73	3,349,808	-0.38(-0.77%)
Mar 12, 2024	49.00	49.15	48.67	49.11	4,778,665	+0.77(+1.59%)
Mar 11, 2024	48.40	48.52	48.28	48.34	4,375,395	-0.12(-0.25%)
Mar 08, 2024	48.85	49.10	48.34	48.46	5,053,485	-0.32(-0.66%)
Mar 07, 2024	48.41	48.89	48.38	48.78	2,993,684	+0.72(+1.50%)
Mar 06, 2024	47.90	48.30	47.84	48.06	2,643,196	+1.09(+2.32%)
Mar 05, 2024	47.22	47.27	46.82	46.97	3,269,265	-0.31(-0.66%)
Mar 04, 2024	47.26	47.41	47.17	47.28	2,316,017	+0.42(+0.90%)

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.