Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 47.90 48.71 47.75 48.68 3,535,663 -0.40(-0.81%)
Jul 01, 2022 49.16 49.24 48.68 49.08 4,997,351 -1.34(-2.66%)
Jun 30, 2022 50.00 50.58 49.71 50.42 6,693,100 -1.11(-2.15%)
Jun 29, 2022 51.66 51.74 51.40 51.53 2,711,588 -0.25(-0.48%)
Jun 28, 2022 52.56 52.74 51.75 51.78 2,987,207 -0.88(-1.67%)
Jun 27, 2022 52.89 52.94 52.50 52.66 4,536,886 -0.13(-0.25%)
Jun 24, 2022 52.04 52.82 52.01 52.79 5,427,781 +0.83(+1.60%)
Jun 23, 2022 51.87 51.98 51.32 51.96 3,856,657 -0.13(-0.25%)
Jun 22, 2022 51.90 52.48 51.85 52.09 3,166,524 -1.17(-2.20%)
Jun 21, 2022 53.12 53.45 53.10 53.26 4,361,654 +0.92(+1.76%)
Jun 17, 2022 52.35 52.62 51.94 52.34 3,877,502 -0.11(-0.21%)
Jun 16, 2022 52.66 52.77 52.23 52.45 6,546,375 -2.05(-3.76%)
Jun 15, 2022 54.01 54.95 53.80 54.50 6,692,252 +0.57(+1.06%)
Jun 14, 2022 53.93 54.08 53.57 53.93 4,129,268 +0.74(+1.39%)
Jun 13, 2022 53.57 53.83 53.08 53.19 6,245,637 -1.68(-3.06%)
Jun 10, 2022 55.29 55.32 54.85 54.87 3,564,423 -0.56(-1.01%)
Jun 09, 2022 56.02 56.17 55.39 55.43 2,553,959 -0.73(-1.30%)
Jun 08, 2022 56.56 56.68 56.09 56.16 4,094,038 -0.17(-0.30%)
Jun 07, 2022 55.83 56.35 55.77 56.33 2,461,382 +0.00(+0.00%)
Jun 06, 2022 57.00 57.08 56.01 56.33 8,583,326 +0.10(+0.18%)
Jun 03, 2022 56.63 56.70 56.03 56.23 3,165,547 -1.05(-1.83%)
Jun 02, 2022 56.58 57.28 56.44 57.28 3,642,468 +0.72(+1.27%)
Jun 01, 2022 57.22 57.29 56.28 56.56 5,912,019 -0.50(-0.88%)
May 31, 2022 57.40 57.50 57.01 57.06 6,366,791 +1.02(+1.82%)
May 27, 2022 55.88 56.05 55.84 56.04 3,154,299 +1.13(+2.06%)
May 26, 2022 54.36 55.04 54.31 54.91 4,455,831 +0.23(+0.42%)
May 25, 2022 54.20 54.94 54.14 54.68 2,755,000 +0.63(+1.17%)
May 24, 2022 53.93 54.20 53.53 54.05 2,413,952 -0.87(-1.58%)
May 23, 2022 54.70 55.03 54.57 54.92 3,079,027 +0.58(+1.07%)
May 20, 2022 54.70 54.79 53.49 54.34 5,129,515 +0.22(+0.41%)
May 19, 2022 53.62 54.38 53.62 54.12 4,602,051 +0.41(+0.76%)
May 18, 2022 54.54 54.66 53.62 53.71 4,100,519 -0.87(-1.59%)
May 17, 2022 54.75 54.76 54.29 54.58 2,756,603 +1.11(+2.08%)
May 16, 2022 53.57 53.73 53.33 53.47 3,180,211 -0.43(-0.80%)
May 13, 2022 53.28 53.91 53.20 53.90 4,224,993 +1.17(+2.22%)
May 12, 2022 52.61 53.01 52.19 52.73 4,582,876 -0.40(-0.75%)
May 11, 2022 53.76 54.20 53.11 53.13 5,002,556 -0.87(-1.61%)
May 10, 2022 54.48 54.59 53.59 54.00 7,420,920 +0.63(+1.18%)
May 09, 2022 54.00 54.19 53.35 53.37 4,174,872 -1.79(-3.25%)
May 06, 2022 55.30 55.57 54.74 55.16 5,061,709 -0.07(-0.13%)
May 05, 2022 56.26 56.26 54.91 55.23 5,949,605 -2.09(-3.65%)
May 04, 2022 56.20 57.41 55.76 57.32 4,492,592 +1.14(+2.03%)
May 03, 2022 55.90 56.26 55.83 56.18 2,904,683 +0.53(+0.95%)
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.