Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,602.84
+1,764.36(+2.60%)
CMC Crypto 200
1,499.60
+31.67(+2.16%)

iShares MSCI Taiwan ETF (EWT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.32

-0.83

(-1.62%)

At close: 04:00PM EDT

50.32

0.00

(0.00%)

Pre-market:

08:50AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	50.47	50.48	49.77	50.32	50.32	3,436,786
27 May 2024	52.41	52.54	49.77	50.32	50.32	13,025,200
20 May 2024	50.61	51.80	50.39	51.69	51.69	12,205,100
13 May 2024	49.63	51.35	49.44	50.98	50.98	11,431,700
06 May 2024	48.88	49.66	48.54	49.46	49.46	9,754,100
29 Apr 2024	47.69	48.71	46.79	48.65	48.65	16,588,400
22 Apr 2024	45.36	47.11	45.36	47.10	47.10	18,093,900
15 Apr 2024	48.40	48.40	45.61	45.71	45.71	20,814,600
08 Apr 2024	49.05	49.97	48.34	48.37	48.37	28,679,500
01 Apr 2024	48.84	49.60	48.19	48.62	48.62	13,744,900
25 Mar 2024	48.76	49.00	48.43	48.68	48.68	9,431,100
18 Mar 2024	48.74	49.00	47.93	48.68	48.68	14,266,900
11 Mar 2024	48.40	49.15	48.27	48.32	48.32	19,339,400
04 Mar 2024	47.26	49.10	46.82	48.46	48.46	16,175,600
26 Feb 2024	46.48	46.96	45.72	46.86	46.86	12,329,000
19 Feb 2024	46.59	46.71	45.87	46.41	46.41	12,286,600
12 Feb 2024	46.80	47.17	45.41	46.09	46.09	19,490,600
05 Feb 2024	44.76	46.84	44.61	46.69	46.69	17,474,000
29 Jan 2024	45.32	45.46	44.58	44.76	44.76	14,507,600
22 Jan 2024	44.30	45.22	44.21	45.00	45.00	19,432,800
15 Jan 2024	43.11	44.23	42.13	44.19	44.19	15,728,500
08 Jan 2024	44.54	45.11	43.76	44.10	44.10	16,186,500
01 Jan 2024	45.23	45.23	44.17	44.39	44.39	18,503,200
25 Dec 2023	45.36	46.27	45.25	46.03	46.03	9,677,000
20 Dec 2023	5.527 Dividend
18 Dec 2023	49.45	49.63	43.40	44.47	39.51	15,705,100
11 Dec 2023	48.53	50.19	48.45	49.50	43.98	12,900,600
04 Dec 2023	48.46	48.68	47.95	48.55	43.14	7,872,500
27 Nov 2023	48.05	49.25	47.94	49.02	43.56	12,656,100
20 Nov 2023	48.02	49.00	47.99	48.13	42.76	9,332,200
13 Nov 2023	45.97	47.87	45.84	47.83	42.50	14,391,700
06 Nov 2023	45.83	46.27	45.49	46.24	41.09	9,999,400
30 Oct 2023	43.86	45.83	43.22	45.74	40.64	12,566,500
23 Oct 2023	43.82	44.51	43.33	43.46	38.62	13,367,600
16 Oct 2023	45.55	45.83	44.20	44.21	39.28	13,544,300
09 Oct 2023	45.08	46.07	44.92	45.51	40.44	15,074,000
02 Oct 2023	44.80	45.67	44.06	45.57	40.49	16,143,700
25 Sept 2023	44.71	45.17	44.01	44.55	39.58	13,993,800
18 Sept 2023	45.83	46.04	44.30	44.70	39.72	10,946,600
11 Sept 2023	45.18	46.43	45.03	46.02	40.89	10,655,500
04 Sept 2023	45.97	46.10	44.98	45.15	40.12	10,139,500
28 Aug 2023	45.77	46.34	45.54	45.76	40.66	8,698,200
21 Aug 2023	45.06	46.32	44.95	45.50	40.43	13,959,700
14 Aug 2023	45.13	45.64	44.85	45.12	40.09	10,849,200
07 Aug 2023	47.21	47.27	45.67	45.79	40.69	10,743,200
31 Jul 2023	47.88	47.96	45.91	46.74	41.53	11,540,400
24 Jul 2023	47.87	48.84	47.76	48.78	43.34	12,495,900
17 Jul 2023	48.84	48.99	47.43	47.47	42.18	11,816,000
10 Jul 2023	45.96	49.05	45.93	48.70	43.27	13,333,800
03 Jul 2023	47.55	47.77	45.74	46.24	41.09	10,699,700
26 Jun 2023	47.33	47.51	46.80	47.02	41.78	19,642,600
19 Jun 2023	48.02	48.15	46.91	47.14	41.89	7,190,800
12 Jun 2023	47.71	49.05	47.67	48.45	43.05	15,136,400
05 Jun 2023	46.89	47.78	46.79	47.60	42.29	11,050,800
29 May 2023	46.39	47.31	45.89	47.16	41.90	11,472,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,602.84+1,764.36(+2.60%)

CMC Crypto 2001,499.60+31.67(+2.16%)

iShares MSCI Taiwan ETF (EWT)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,602.84
+1,764.36(+2.60%)

CMC Crypto 200
1,499.60
+31.67(+2.16%)