Indicators

Taiwan Ishares MSCI ETF (NY: EWT )

49.46 +0.54 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.47	46.50	46.16	46.33	3,985,988	+0.47(+1.02%)
Feb 28, 2024	45.95	45.99	45.72	45.86	2,142,445	-0.28(-0.61%)
Feb 27, 2024	46.26	46.35	46.12	46.14	2,290,345	-0.26(-0.56%)
Feb 26, 2024	46.48	46.52	46.35	46.40	1,486,509	-0.01(-0.02%)
Feb 23, 2024	46.45	46.48	46.24	46.41	2,651,311	-0.27(-0.58%)
Feb 22, 2024	46.60	46.71	46.48	46.68	3,503,634	+0.69(+1.50%)
Feb 21, 2024	45.99	46.03	45.87	45.99	3,564,504	-0.44(-0.95%)
Feb 20, 2024	46.59	46.63	46.26	46.43	2,567,214	+0.34(+0.74%)
Feb 16, 2024	46.00	46.22	45.94	46.09	4,074,483	-0.29(-0.63%)
Feb 15, 2024	46.31	46.39	46.16	46.38	4,307,705	+0.07(+0.15%)
Feb 14, 2024	46.06	46.46	46.06	46.31	4,420,044	+0.72(+1.58%)
Feb 13, 2024	45.99	46.14	45.41	45.59	3,676,669	-1.27(-2.71%)
Feb 12, 2024	46.80	47.17	46.73	46.86	3,341,982	+0.17(+0.36%)
Feb 09, 2024	46.84	46.84	46.43	46.69	2,416,772	+0.16(+0.34%)
Feb 08, 2024	46.08	46.58	45.92	46.53	4,808,164	+0.52(+1.13%)
Feb 07, 2024	45.64	46.01	45.59	46.01	3,054,930	+0.32(+0.70%)
Feb 06, 2024	45.25	45.71	45.15	45.69	5,181,422	+0.85(+1.90%)
Feb 05, 2024	44.76	44.94	44.61	44.84	2,012,682	+0.08(+0.18%)
Feb 02, 2024	44.69	44.83	44.59	44.76	2,493,321	-0.20(-0.44%)

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.