Mercado abrirá em 8 h 46 min

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
53,00+0,16 (+0,30%)
No fechamento: 04:00PM EDT
52,46 -0,54 (-1,02%)
Pós-fechamento: 05:38PM EDT
Período:
17 de ago. de 2021 - 17 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de ago. de 202252,9553,1052,8453,0053,001.147.600
15 de ago. de 202252,7452,9552,7052,8452,842.438.800
12 de ago. de 202252,6153,0552,5953,0153,012.185.000
11 de ago. de 202252,5852,9252,3252,3452,344.790.200
10 de ago. de 202251,7052,1351,6352,1152,113.875.100
09 de ago. de 202251,3951,4751,0451,1251,122.239.400
08 de ago. de 202251,3351,4450,9551,0751,072.762.900
05 de ago. de 202251,1651,4851,1051,4551,453.290.200
04 de ago. de 202250,4650,6750,3950,5450,543.037.900
03 de ago. de 202250,3850,6150,1250,4750,472.611.000
02 de ago. de 202250,0050,7249,9150,1050,1010.755.000
01 de ago. de 202250,3550,7450,1250,3550,356.567.800
29 de jul. de 202250,8851,3450,7551,2951,293.069.400
28 de jul. de 202251,0651,3350,6951,2651,262.077.700
27 de jul. de 202250,7251,5050,6451,3551,353.087.700
26 de jul. de 202250,4450,4949,9950,0450,042.047.400
25 de jul. de 202250,9851,0150,7550,9650,961.804.900
22 de jul. de 202251,1451,2850,6050,8450,841.422.300
21 de jul. de 202250,6851,1650,4951,1451,143.130.800
20 de jul. de 202250,0250,3149,8850,1750,173.228.300
19 de jul. de 202250,1850,5350,0950,5050,502.197.700
18 de jul. de 202250,0750,1749,4449,5049,502.727.800
15 de jul. de 202249,3649,6249,1549,6049,602.667.100
14 de jul. de 202248,7949,2348,3649,1649,163.314.100
13 de jul. de 202248,2549,1748,2049,0449,043.372.000
12 de jul. de 202248,6248,8548,4048,5548,553.668.600
11 de jul. de 202248,6548,7148,2648,4148,412.369.200
08 de jul. de 202249,2249,6749,1049,6149,613.118.300
07 de jul. de 202248,9449,4948,9449,3949,394.225.900
06 de jul. de 202247,8648,2147,6648,0148,013.949.900
05 de jul. de 202247,9048,7147,7548,6848,683.535.700
01 de jul. de 202249,1649,2448,6849,0849,084.997.300
30 de jun. de 202250,0050,5849,7150,4250,426.693.100
29 de jun. de 202251,6651,7451,4051,5351,532.711.600
28 de jun. de 202252,5652,7451,7551,7851,782.987.200
27 de jun. de 202252,8952,9452,5052,6652,664.536.900
24 de jun. de 202252,0452,8252,0152,7952,795.427.800
23 de jun. de 202251,8751,9951,3251,9651,963.856.700
22 de jun. de 202251,9052,4851,8552,0952,093.166.500
21 de jun. de 202253,1253,4553,1053,2653,264.361.700
17 de jun. de 202252,3552,6251,9452,3452,343.877.500
16 de jun. de 202252,6652,7752,2452,4552,456.546.400
15 de jun. de 202254,0254,9553,8054,5054,506.692.300
14 de jun. de 202253,9354,0853,5753,9353,934.129.300
13 de jun. de 202253,5753,8353,0853,1953,196.245.600
10 de jun. de 202255,2955,3254,8554,8754,873.564.400
09 de jun. de 202256,0256,1755,3955,4355,432.554.000
08 de jun. de 202256,5756,6856,0956,1656,164.094.000
07 de jun. de 202255,8356,3555,7856,3356,332.461.400
06 de jun. de 202257,0057,0856,0156,3356,338.583.300
03 de jun. de 202256,6356,7056,0456,2356,233.165.500
02 de jun. de 202256,5857,2856,4457,2857,283.642.500
01 de jun. de 202257,2257,2956,2856,5656,565.912.000
31 de mai. de 202257,4057,5057,0157,0657,066.366.800
27 de mai. de 202255,8856,0555,8456,0456,043.154.300
26 de mai. de 202254,3655,0454,3154,9154,914.455.800
25 de mai. de 202254,2054,9454,1454,6854,682.755.000
24 de mai. de 202253,9354,2153,5454,0554,052.414.000
23 de mai. de 202254,7055,0454,5754,9254,923.079.000
20 de mai. de 202254,7054,7953,4954,3454,345.129.500
19 de mai. de 202253,6254,3853,6254,1254,124.602.000
18 de mai. de 202254,5454,6653,6353,7153,714.100.500
17 de mai. de 202254,7554,7654,2954,5854,582.756.600
16 de mai. de 202253,5753,7353,3353,4753,473.180.200
13 de mai. de 202253,2853,9153,2053,9053,904.225.000
12 de mai. de 202252,6153,0252,1952,7352,734.582.900
11 de mai. de 202253,7654,2053,1153,1353,135.002.600
10 de mai. de 202254,4854,5953,6054,0054,007.420.900
09 de mai. de 202254,0054,1953,3553,3753,374.174.900
06 de mai. de 202255,3055,5754,7455,1655,165.061.700
05 de mai. de 202256,2656,2654,9155,2355,235.949.600
04 de mai. de 202256,2057,4155,7657,3257,324.492.600
03 de mai. de 202255,9056,2655,8356,1856,182.904.700
02 de mai. de 202255,6555,9654,8255,6555,655.481.200
29 de abr. de 202256,5656,8755,9055,9155,913.244.600
28 de abr. de 202255,9356,8355,5056,5956,596.435.100
27 de abr. de 202255,4855,8455,2155,3855,387.605.500
26 de abr. de 202256,4456,4655,3855,3855,384.872.500
25 de abr. de 202256,5756,9356,3356,8756,876.583.300
22 de abr. de 202257,7257,8656,8556,9456,944.112.100
21 de abr. de 202258,6558,7757,5557,6957,694.622.000
20 de abr. de 202258,5158,5958,3258,4158,416.219.700
19 de abr. de 202257,6258,0757,4858,0558,053.398.800
18 de abr. de 202257,8658,1457,6857,8157,813.893.600
14 de abr. de 202259,4459,4558,7258,7358,735.183.800
13 de abr. de 202259,5160,0259,5159,9559,954.292.800
12 de abr. de 202259,1159,2258,5158,5958,595.661.900
11 de abr. de 202258,9258,9958,5858,6758,674.311.100
08 de abr. de 202260,0760,1959,7859,8359,834.229.100
07 de abr. de 202260,0460,2859,7760,0060,004.350.800
06 de abr. de 202261,0461,1060,5360,8460,844.717.500
05 de abr. de 202262,3062,3161,2161,6561,6510.761.800
04 de abr. de 202261,8962,6661,8362,4362,433.286.100
01 de abr. de 202261,6661,7761,1761,4961,496.254.500
31 de mar. de 202261,7461,8461,4261,4561,455.547.300
30 de mar. de 202262,2562,5361,9862,1262,125.716.800
29 de mar. de 202261,9762,1361,7062,1062,104.825.600
28 de mar. de 202261,1861,3860,8361,3861,382.197.700
25 de mar. de 202261,8461,9161,4961,8161,813.155.500
24 de mar. de 202261,8262,3161,7562,2662,263.963.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...