La bourse est fermée

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
48,68+0,09 (+0,19 %)
À la clôture : 04:00PM EDT
48,68 0,00 (0,00 %)
Échanges après Bourse : 06:59PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202448,5948,8448,5648,6848,682 703 800
27 mars 202448,6548,6848,4748,5948,592 977 400
26 mars 202448,5948,6148,4348,4648,461 975 200
25 mars 202448,7649,0048,6848,8748,871 774 700
22 mars 202448,6248,7748,5748,6848,681 628 700
21 mars 202448,9449,0048,6448,7048,703 686 400
20 mars 202447,9948,4747,9348,4648,463 191 700
19 mars 202448,1748,3747,9948,2748,273 219 800
18 mars 202448,7448,7448,3348,3848,382 540 300
15 mars 202448,3348,5048,2748,3248,322 877 600
14 mars 202448,7448,7948,3448,4948,493 957 900
13 mars 202448,8948,8948,6248,7348,733 349 800
12 mars 202449,0049,1548,6749,1149,114 778 700
11 mars 202448,4048,5248,2848,3448,344 375 400
08 mars 202448,8549,1048,3548,4648,465 053 400
07 mars 202448,4148,8948,3848,7848,782 993 700
06 mars 202447,9048,3047,8448,0648,062 643 200
05 mars 202447,2247,2746,8246,9746,973 169 300
04 mars 202447,2647,4247,1747,2847,282 316 000
01 mars 202446,3746,9646,3346,8646,862 423 900
29 févr. 202446,4746,5046,1646,3346,333 986 000
28 févr. 202445,9545,9945,7245,8645,862 142 400
27 févr. 202446,2646,3546,1246,1446,142 290 300
26 févr. 202446,4846,5246,3546,4046,401 486 400
23 févr. 202446,4546,4846,2546,4146,412 651 300
22 févr. 202446,6046,7146,4946,6846,683 503 600
21 févr. 202445,9946,0345,8745,9945,993 564 500
20 févr. 202446,5946,6346,2646,4346,432 567 200
16 févr. 202446,0046,2245,9446,0946,093 744 200
15 févr. 202446,3146,3946,1746,3846,384 307 700
14 févr. 202446,0646,4646,0646,3146,314 420 000
13 févr. 202445,9946,1445,4145,5945,593 676 700
12 févr. 202446,8047,1746,7346,8646,863 342 000
09 févr. 202446,8446,8446,4346,6946,692 416 800
08 févr. 202446,0846,5845,9246,5346,534 808 200
07 févr. 202445,6446,0145,5946,0146,013 054 900
06 févr. 202445,2545,7145,1545,6945,695 181 400
05 févr. 202444,7644,9444,6144,8444,842 012 700
02 févr. 202444,6944,8344,5944,7644,762 493 300
01 févr. 202444,8744,9744,7044,9644,961 638 700
31 janv. 202444,9445,1344,5844,6544,655 169 500
30 janv. 202445,0345,1944,9645,1545,152 720 400
29 janv. 202445,3245,4645,0945,4045,402 485 700
26 janv. 202445,0945,1944,9745,0045,002 199 000
25 janv. 202445,2245,2244,8944,9844,983 504 000
24 janv. 202444,9545,2044,7844,9644,968 833 000
23 janv. 202444,4544,6244,3644,5644,562 648 000
22 janv. 202444,3044,4344,2144,2844,282 248 800
19 janv. 202443,9544,2343,7544,1944,193 671 500
18 janv. 202443,0043,1942,9643,1343,133 898 100
17 janv. 202442,2342,3842,1342,3542,353 630 000
16 janv. 202443,1143,1442,8042,9042,904 528 900
12 janv. 202444,0744,2643,9544,1044,104 830 400
11 janv. 202444,1444,2643,7644,0044,004 648 000
10 janv. 202444,1244,1343,8343,9343,932 376 200
09 janv. 202444,1344,2943,9644,1444,142 861 100
08 janv. 202444,5445,1144,5145,0845,081 470 800
05 janv. 202444,4044,6844,3344,3944,393 069 800
04 janv. 202444,2944,5044,2444,3244,326 457 000
03 janv. 202444,2544,4744,1744,3044,304 850 000
02 janv. 202445,2345,2344,8744,9744,974 126 400
29 déc. 202346,2046,2745,9246,0346,031 884 600
28 déc. 202346,0146,1545,9846,0346,032 461 600
27 déc. 202345,8245,9045,6745,8645,862 128 600
26 déc. 202345,3645,4845,2545,4145,413 202 200
22 déc. 202344,5344,6244,3744,4744,471 616 500
21 déc. 202344,0844,3144,0144,3144,313 672 800
20 déc. 202344,2644,2743,4043,4343,436 425 000
20 déc. 20235.527 Dividende
19 déc. 202349,5249,6349,4349,5844,052 090 200
18 déc. 202349,4549,5349,3349,4443,931 900 600
15 déc. 202349,7349,8449,4849,5043,984 089 800
14 déc. 202349,6750,1949,6750,1644,572 971 100
13 déc. 202348,7349,5148,5049,4643,952 894 300
12 déc. 202348,6148,8148,4548,7943,351 574 800
11 déc. 202348,5348,8748,4948,8543,401 370 600
08 déc. 202348,3348,5648,3048,5543,141 739 500
07 déc. 202348,3248,6848,2648,6443,221 285 900
06 déc. 202348,4948,5548,1048,1142,751 458 400
05 déc. 202348,0748,2847,9548,2042,831 528 000
04 déc. 202348,4648,5248,1448,2642,881 860 700
01 déc. 202348,5349,0648,3949,0243,562 376 700
30 nov. 202348,9148,9348,6148,7043,273 175 300
29 nov. 202349,0349,2548,9448,9843,522 934 300
28 nov. 202348,5648,8148,5048,7543,322 420 800
27 nov. 202348,0548,2147,9448,1042,741 749 000
24 nov. 202348,1048,2248,0248,1342,761 232 900
22 nov. 202348,3148,3848,0248,2242,842 551 200
21 nov. 202348,9949,0048,6348,6843,253 542 300
20 nov. 202348,0248,4147,9948,3142,922 005 800
17 nov. 202347,8447,8747,7447,8342,504 081 600
16 nov. 202347,4347,5647,3247,4442,152 047 300
15 nov. 202347,4347,6647,3347,3842,103 966 000
14 nov. 202346,7847,2046,7547,1941,932 706 500
13 nov. 202345,9746,1745,8446,0440,911 590 300
10 nov. 202345,7446,2745,7046,2441,092 374 600
09 nov. 202345,8045,9645,4945,5140,442 304 000
08 nov. 202345,8845,9145,5545,6540,562 296 400
07 nov. 202345,6845,8845,5545,8440,731 618 400
06 nov. 202345,8345,8745,6745,8440,731 406 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...