Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

52.93 +0.29 (+0.55%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 47.20 47.73 46.78 46.91 2,740,652 -0.25(-0.53%)
Apr 30, 2024 47.39 47.62 47.15 47.16 2,951,900 -0.75(-1.57%)
Apr 29, 2024 47.69 47.94 47.53 47.91 4,130,737 +0.81(+1.72%)
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.