Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

53.14 -0.83 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 53.54 53.79 53.08 53.14 3,720,810 -0.83(-1.54%)
Jul 18, 2024 54.81 54.94 53.65 53.97 6,895,324 -0.68(-1.24%)
Jul 17, 2024 55.35 55.35 54.61 54.65 16,442,948 -1.92(-3.39%)
Jul 16, 2024 56.33 56.58 56.10 56.57 3,656,419 +0.70(+1.25%)
Jul 15, 2024 56.46 56.46 55.77 55.87 3,385,511 -0.94(-1.65%)
Jul 12, 2024 56.46 57.12 56.46 56.81 5,626,479 -0.03(-0.05%)
Jul 11, 2024 57.65 57.69 56.68 56.84 5,438,997 -0.04(-0.07%)
Jul 10, 2024 56.86 56.94 56.59 56.88 1,519,264 +0.79(+1.41%)
Jul 09, 2024 56.30 56.32 55.91 56.09 4,327,868 -0.15(-0.27%)
Jul 08, 2024 56.50 56.62 56.05 56.24 3,061,056 +0.76(+1.37%)
Jul 05, 2024 55.71 55.71 55.14 55.48 5,517,208 +0.21(+0.38%)
Jul 03, 2024 54.75 55.32 54.72 55.27 1,798,935 +0.92(+1.69%)
Jul 02, 2024 53.86 54.41 53.86 54.35 1,606,737 +0.30(+0.56%)
Jul 01, 2024 54.30 54.38 53.81 54.05 1,627,209 -0.14(-0.26%)
Jun 28, 2024 54.47 54.69 54.01 54.19 1,542,847 +0.22(+0.41%)
Jun 27, 2024 54.04 54.17 53.78 53.97 1,961,133 +0.36(+0.67%)
Jun 26, 2024 53.50 53.71 53.29 53.61 2,078,424 -0.41(-0.76%)
Jun 25, 2024 53.60 54.04 53.59 54.02 1,738,703 +0.17(+0.32%)
Jun 24, 2024 54.31 54.45 53.83 53.85 1,913,406 -0.78(-1.43%)
Jun 21, 2024 54.51 55.03 54.46 54.63 2,267,751 -0.24(-0.44%)
Jun 20, 2024 55.24 55.38 54.53 54.87 2,924,396 +0.43(+0.79%)
Jun 18, 2024 54.19 54.51 53.99 54.44 4,163,722 +0.73(+1.36%)
Jun 17, 2024 53.38 53.78 53.23 53.71 2,678,074 +0.59(+1.11%)
Jun 14, 2024 52.90 53.16 52.61 53.12 1,335,532 +0.48(+0.91%)
Jun 13, 2024 52.86 52.87 52.34 52.64 2,537,182 +0.00(+0.00%)
Jun 12, 2024 52.70 53.01 52.52 52.64 2,565,628 +1.12(+2.17%)
Jun 11, 2024 51.29 51.54 50.98 51.52 3,590,757 -0.05(-0.10%)
Jun 10, 2024 51.24 51.62 51.02 51.57 1,049,946 +0.41(+0.80%)
Jun 07, 2024 51.34 51.47 51.09 51.16 1,790,510 -0.44(-0.85%)
Jun 06, 2024 51.66 51.66 51.33 51.60 1,970,833 +0.18(+0.35%)
Jun 05, 2024 50.93 51.44 50.84 51.42 5,040,148 +1.23(+2.45%)
Jun 04, 2024 50.19 50.31 49.86 50.19 2,029,876 -0.66(-1.30%)
Jun 03, 2024 51.07 51.07 50.49 50.85 2,527,973 +0.53(+1.05%)
May 31, 2024 50.47 50.48 49.77 50.32 3,436,786 -0.83(-1.62%)
May 30, 2024 51.16 51.34 50.98 51.15 2,919,977 +0.12(+0.24%)
May 29, 2024 51.25 51.25 51.00 51.03 3,307,469 -1.27(-2.43%)
May 28, 2024 52.41 52.54 52.10 52.30 3,662,547 +0.61(+1.18%)
May 24, 2024 51.50 51.80 51.37 51.69 1,438,815 +0.65(+1.27%)
May 23, 2024 51.80 51.80 50.88 51.04 2,833,564 +0.01(+0.02%)
May 22, 2024 51.19 51.23 50.84 51.03 4,145,934 +0.51(+1.01%)
May 21, 2024 50.46 50.56 50.38 50.52 1,441,404 -0.31(-0.61%)
May 20, 2024 50.61 50.90 50.40 50.83 2,345,370 -0.15(-0.29%)
May 17, 2024 50.89 51.08 50.81 50.98 2,981,695 +0.15(+0.30%)
May 16, 2024 51.05 51.20 50.81 50.83 1,828,366 -0.48(-0.94%)
May 15, 2024 51.00 51.35 50.84 51.31 1,951,574 +0.90(+1.79%)
May 14, 2024 49.88 50.42 49.84 50.41 2,699,179 +0.85(+1.72%)
May 13, 2024 49.63 49.69 49.44 49.56 1,970,770 +0.10(+0.20%)
May 10, 2024 49.57 49.66 49.37 49.46 2,456,650 +0.54(+1.10%)
May 09, 2024 48.75 48.93 48.59 48.92 2,434,981 +0.06(+0.12%)
May 08, 2024 48.65 48.89 48.65 48.86 1,545,252 +0.30(+0.62%)
May 07, 2024 48.76 48.80 48.53 48.56 1,228,963 -0.43(-0.88%)
May 06, 2024 48.88 49.01 48.78 48.99 2,088,132 +0.34(+0.70%)
May 03, 2024 48.44 48.71 48.28 48.65 3,461,921 +0.75(+1.57%)
May 02, 2024 47.52 48.05 47.14 47.90 3,303,160 +0.99(+2.11%)
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.