Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

54.80 +0.58 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 55.04 55.40 54.72 54.80 1,628,168 +0.58(+1.07%)
Oct 31, 2024 54.60 54.60 53.77 54.22 2,410,843 -0.51(-0.93%)
Oct 30, 2024 54.95 55.12 54.63 54.73 2,519,786 -0.62(-1.12%)
Oct 29, 2024 55.08 55.52 54.85 55.35 2,352,236 -0.13(-0.23%)
Oct 28, 2024 55.81 55.81 55.40 55.48 3,774,941 -0.82(-1.46%)
Oct 25, 2024 56.66 56.76 56.22 56.30 1,323,342 +0.69(+1.24%)
Oct 24, 2024 55.78 55.87 55.35 55.61 2,393,580 +0.01(+0.02%)
Oct 23, 2024 55.67 56.02 55.24 55.60 3,546,252 -0.88(-1.56%)
Oct 22, 2024 56.36 56.55 56.23 56.48 2,556,149 +0.27(+0.48%)
Oct 21, 2024 56.40 56.44 55.83 56.21 1,826,987 -0.45(-0.79%)
Oct 18, 2024 57.02 57.02 56.54 56.66 3,717,323 -0.07(-0.12%)
Oct 17, 2024 56.57 57.01 56.30 56.73 5,332,742 +1.49(+2.70%)
Oct 16, 2024 55.26 55.40 55.06 55.24 2,515,730 +0.65(+1.19%)
Oct 15, 2024 55.44 55.52 54.52 54.59 4,287,551 -0.78(-1.41%)
Oct 14, 2024 55.02 55.39 54.95 55.37 2,399,464 +0.28(+0.51%)
Oct 11, 2024 54.44 55.12 54.44 55.09 2,991,310 +0.65(+1.19%)
Oct 10, 2024 54.11 54.51 53.78 54.44 1,683,857 +0.12(+0.22%)
Oct 09, 2024 53.90 54.38 53.80 54.32 9,788,609 -0.02(-0.04%)
Oct 08, 2024 54.12 54.41 53.94 54.34 3,096,509 +0.65(+1.21%)
Oct 07, 2024 54.00 54.18 53.58 53.69 2,427,583 -0.09(-0.17%)
Oct 04, 2024 53.86 53.86 53.41 53.78 3,133,164 +0.13(+0.24%)
Oct 03, 2024 53.02 53.76 52.96 53.65 5,048,026 +0.05(+0.09%)
Oct 02, 2024 53.73 53.85 53.30 53.60 3,467,959 +0.09(+0.17%)
Oct 01, 2024 54.19 54.21 52.95 53.51 5,785,143 -0.36(-0.67%)
Sep 30, 2024 54.06 54.31 53.48 53.87 3,500,480 -1.63(-2.94%)
Sep 27, 2024 56.09 56.15 55.47 55.50 3,617,941 -0.88(-1.56%)
Sep 26, 2024 56.43 56.56 55.76 56.38 3,552,347 +1.37(+2.49%)
Sep 25, 2024 55.36 55.59 54.98 55.01 1,598,829 -0.22(-0.40%)
Sep 24, 2024 54.69 55.28 54.44 55.23 4,524,380 +1.71(+3.20%)
Sep 23, 2024 53.37 53.68 53.19 53.52 5,001,068 +0.36(+0.68%)
Sep 20, 2024 53.60 53.60 52.96 53.16 2,008,864 -0.55(-1.02%)
Sep 19, 2024 53.42 53.89 53.03 53.71 2,265,971 +1.69(+3.25%)
Sep 18, 2024 52.32 53.00 51.98 52.02 3,807,052 -0.29(-0.55%)
Sep 17, 2024 52.71 52.72 52.05 52.31 1,785,045 -0.26(-0.49%)
Sep 16, 2024 52.69 52.69 52.20 52.57 4,676,867 +0.02(+0.04%)
Sep 13, 2024 52.69 52.71 52.46 52.55 2,458,703 +0.05(+0.10%)
Sep 12, 2024 52.06 52.51 51.84 52.50 3,357,710 +0.50(+0.96%)
Sep 11, 2024 51.10 52.01 50.25 52.00 4,529,777 +1.20(+2.36%)
Sep 10, 2024 50.82 50.88 50.11 50.80 5,801,746 -0.42(-0.82%)
Sep 09, 2024 50.91 51.41 50.88 51.22 2,237,388 +1.14(+2.28%)
Sep 06, 2024 51.97 52.02 50.07 50.08 4,564,461 -1.49(-2.89%)
Sep 05, 2024 51.35 51.92 51.27 51.57 2,455,443 +0.37(+0.72%)
Sep 04, 2024 50.78 51.67 50.78 51.20 6,487,771 -0.47(-0.91%)
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.