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 (%)
Apr 26, 2024	46.95	47.11	46.85	47.10	2,102,471	+0.56(+1.20%)
Apr 25, 2024	45.79	46.64	45.74	46.54	5,273,483	+0.01(+0.02%)
Apr 24, 2024	46.73	46.78	46.28	46.53	2,939,978	+0.22(+0.48%)
Apr 23, 2024	45.94	46.35	45.93	46.31	2,689,868	+0.46(+1.00%)
Apr 22, 2024	45.36	45.95	45.36	45.85	5,088,009	+0.14(+0.31%)
Apr 19, 2024	46.08	46.14	45.61	45.71	3,811,687	-0.98(-2.10%)
Apr 18, 2024	46.72	47.03	46.47	46.69	3,454,158	-0.15(-0.32%)
Apr 17, 2024	47.09	47.18	46.60	46.84	5,485,188	+0.26(+0.56%)
Apr 16, 2024	46.51	46.79	46.39	46.58	4,069,786	-1.08(-2.27%)
Apr 15, 2024	48.40	48.40	47.60	47.66	3,904,005	-0.71(-1.47%)
Apr 12, 2024	48.68	48.73	48.34	48.37	4,288,871	-0.95(-1.93%)
Apr 11, 2024	49.30	49.39	48.92	49.32	7,457,867	+0.06(+0.12%)
Apr 10, 2024	49.31	49.40	49.03	49.26	8,044,101	-0.54(-1.08%)
Apr 09, 2024	49.89	49.97	49.55	49.80	5,274,497	+0.83(+1.69%)
Apr 08, 2024	49.05	49.24	48.94	48.97	3,614,153	+0.35(+0.72%)
Apr 05, 2024	48.28	48.76	48.19	48.62	3,341,057	+0.03(+0.06%)
Apr 04, 2024	49.36	49.60	48.57	48.59	2,314,498	-0.42(-0.86%)
Apr 03, 2024	48.74	49.16	48.73	49.01	2,361,089	+0.04(+0.08%)
Apr 02, 2024	49.03	49.11	48.93	48.97	2,143,244	+0.15(+0.31%)

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.