iShares MSCI Taiwan ETF (EWT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 52.90 | 53.16 | 52.61 | 53.12 | 53.12 | 1,335,500 |
| 13 June 2024 | 52.86 | 52.87 | 52.35 | 52.64 | 52.64 | 2,537,200 |
| 12 June 2024 | 52.70 | 53.01 | 52.53 | 52.64 | 52.64 | 2,565,600 |
| 11 June 2024 | 51.29 | 51.54 | 50.98 | 51.52 | 51.52 | 3,590,700 |
| 10 June 2024 | 51.24 | 51.63 | 51.02 | 51.57 | 51.57 | 1,049,900 |
| 07 June 2024 | 51.34 | 51.47 | 51.09 | 51.16 | 51.16 | 1,790,500 |
| 06 June 2024 | 51.66 | 51.66 | 51.33 | 51.60 | 51.60 | 1,897,900 |
| 05 June 2024 | 50.93 | 51.44 | 50.84 | 51.42 | 51.42 | 5,040,100 |
| 04 June 2024 | 50.19 | 50.31 | 49.86 | 50.19 | 50.19 | 2,029,900 |
| 03 June 2024 | 51.07 | 51.07 | 50.49 | 50.85 | 50.85 | 2,528,000 |
| 31 May 2024 | 50.47 | 50.49 | 49.77 | 50.32 | 50.32 | 3,436,800 |
| 30 May 2024 | 51.16 | 51.35 | 50.99 | 51.15 | 51.15 | 2,920,000 |
| 29 May 2024 | 51.25 | 51.25 | 51.00 | 51.03 | 51.03 | 3,005,900 |
| 28 May 2024 | 52.41 | 52.54 | 52.11 | 52.30 | 52.30 | 3,662,500 |
| 24 May 2024 | 51.50 | 51.80 | 51.37 | 51.69 | 51.69 | 1,438,800 |
| 23 May 2024 | 51.80 | 51.80 | 50.88 | 51.04 | 51.04 | 2,833,600 |
| 22 May 2024 | 51.19 | 51.23 | 50.84 | 51.03 | 51.03 | 4,145,900 |
| 21 May 2024 | 50.46 | 50.57 | 50.39 | 50.52 | 50.52 | 1,441,400 |
| 20 May 2024 | 50.61 | 50.90 | 50.40 | 50.83 | 50.83 | 2,345,400 |
| 17 May 2024 | 50.89 | 51.08 | 50.82 | 50.98 | 50.98 | 2,981,700 |
| 16 May 2024 | 51.05 | 51.20 | 50.81 | 50.83 | 50.83 | 1,828,400 |
| 15 May 2024 | 51.00 | 51.35 | 50.84 | 51.31 | 51.31 | 1,951,600 |
| 14 May 2024 | 49.88 | 50.42 | 49.84 | 50.41 | 50.41 | 2,699,200 |
| 13 May 2024 | 49.63 | 49.69 | 49.44 | 49.56 | 49.56 | 1,970,800 |
| 10 May 2024 | 49.57 | 49.66 | 49.37 | 49.46 | 49.46 | 2,456,700 |
| 09 May 2024 | 48.75 | 48.93 | 48.59 | 48.92 | 48.92 | 2,435,000 |
| 08 May 2024 | 48.65 | 48.89 | 48.65 | 48.86 | 48.86 | 1,545,300 |
| 07 May 2024 | 48.76 | 48.80 | 48.54 | 48.56 | 48.56 | 1,229,000 |
| 06 May 2024 | 48.88 | 49.01 | 48.78 | 48.99 | 48.99 | 2,088,100 |
| 03 May 2024 | 48.44 | 48.71 | 48.28 | 48.65 | 48.65 | 3,461,900 |
| 02 May 2024 | 47.52 | 48.05 | 47.14 | 47.90 | 47.90 | 3,303,200 |
| 01 May 2024 | 47.20 | 47.73 | 46.79 | 46.91 | 46.91 | 2,740,700 |
| 30 Apr 2024 | 47.39 | 47.62 | 47.15 | 47.16 | 47.16 | 2,951,900 |
| 29 Apr 2024 | 47.69 | 47.94 | 47.53 | 47.91 | 47.91 | 4,130,700 |
| 26 Apr 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 47.10 | 2,102,500 |
| 25 Apr 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 46.54 | 5,273,500 |
| 24 Apr 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 46.53 | 2,940,000 |
| 23 Apr 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 46.31 | 2,689,900 |
| 22 Apr 2024 | 45.36 | 45.96 | 45.36 | 45.85 | 45.85 | 5,088,000 |
| 19 Apr 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 45.71 | 3,811,700 |
| 18 Apr 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 46.69 | 3,454,200 |
| 17 Apr 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 46.84 | 5,485,100 |
| 16 Apr 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 46.58 | 4,159,600 |
| 15 Apr 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 47.66 | 3,904,000 |
| 12 Apr 2024 | 48.68 | 48.74 | 48.34 | 48.37 | 48.37 | 4,288,800 |
| 11 Apr 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 49.32 | 7,457,900 |
| 10 Apr 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 49.26 | 8,044,100 |
| 09 Apr 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 49.80 | 5,274,500 |
| 08 Apr 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 48.97 | 3,614,200 |
| 05 Apr 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 48.62 | 3,340,900 |
| 04 Apr 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 48.59 | 2,314,500 |
| 03 Apr 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 49.01 | 2,361,100 |
| 02 Apr 2024 | 49.03 | 49.11 | 48.93 | 48.97 | 48.97 | 2,143,200 |
| 01 Apr 2024 | 48.84 | 49.07 | 48.68 | 48.82 | 48.82 | 3,585,200 |
| 28 Mar 2024 | 48.59 | 48.84 | 48.56 | 48.68 | 48.68 | 2,703,800 |
| 27 Mar 2024 | 48.65 | 48.68 | 48.47 | 48.59 | 48.59 | 2,977,400 |
| 26 Mar 2024 | 48.59 | 48.61 | 48.43 | 48.46 | 48.46 | 1,975,200 |
| 25 Mar 2024 | 48.76 | 49.00 | 48.68 | 48.87 | 48.87 | 1,774,700 |
| 22 Mar 2024 | 48.62 | 48.77 | 48.57 | 48.68 | 48.68 | 1,628,700 |
| 21 Mar 2024 | 48.94 | 49.00 | 48.64 | 48.70 | 48.70 | 3,686,400 |
| 20 Mar 2024 | 47.99 | 48.47 | 47.93 | 48.46 | 48.46 | 3,191,700 |
| 19 Mar 2024 | 48.17 | 48.37 | 47.99 | 48.27 | 48.27 | 3,219,800 |
| 18 Mar 2024 | 48.74 | 48.74 | 48.33 | 48.38 | 48.38 | 2,540,300 |
| 15 Mar 2024 | 48.33 | 48.50 | 48.27 | 48.32 | 48.32 | 2,877,600 |
| 14 Mar 2024 | 48.74 | 48.79 | 48.34 | 48.49 | 48.49 | 3,957,900 |
| 13 Mar 2024 | 48.89 | 48.89 | 48.62 | 48.73 | 48.73 | 3,349,800 |
| 12 Mar 2024 | 49.00 | 49.15 | 48.67 | 49.11 | 49.11 | 4,778,700 |
| 11 Mar 2024 | 48.40 | 48.52 | 48.28 | 48.34 | 48.34 | 4,375,400 |
| 08 Mar 2024 | 48.85 | 49.10 | 48.35 | 48.46 | 48.46 | 5,053,400 |
| 07 Mar 2024 | 48.41 | 48.89 | 48.38 | 48.78 | 48.78 | 2,993,700 |
| 06 Mar 2024 | 47.90 | 48.30 | 47.84 | 48.06 | 48.06 | 2,643,200 |
| 05 Mar 2024 | 47.22 | 47.27 | 46.82 | 46.97 | 46.97 | 3,169,300 |
| 04 Mar 2024 | 47.26 | 47.42 | 47.17 | 47.28 | 47.28 | 2,316,000 |
| 01 Mar 2024 | 46.37 | 46.96 | 46.33 | 46.86 | 46.86 | 2,423,900 |
| 29 Feb 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 46.33 | 3,986,000 |
| 28 Feb 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 45.86 | 2,142,400 |
| 27 Feb 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 46.14 | 2,290,300 |
| 26 Feb 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 46.40 | 1,486,400 |
| 23 Feb 2024 | 46.45 | 46.48 | 46.25 | 46.41 | 46.41 | 2,651,300 |
| 22 Feb 2024 | 46.60 | 46.71 | 46.49 | 46.68 | 46.68 | 3,503,600 |
| 21 Feb 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 45.99 | 3,564,500 |
| 20 Feb 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 46.43 | 2,567,200 |
| 16 Feb 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 46.09 | 3,744,200 |
| 15 Feb 2024 | 46.31 | 46.39 | 46.17 | 46.38 | 46.38 | 4,307,700 |
| 14 Feb 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 46.31 | 4,420,000 |
| 13 Feb 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 45.59 | 3,676,700 |
| 12 Feb 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 46.86 | 3,342,000 |
| 09 Feb 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 46.69 | 2,416,800 |
| 08 Feb 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 46.53 | 4,808,200 |
| 07 Feb 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 46.01 | 3,054,900 |
| 06 Feb 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 45.69 | 5,181,400 |
| 05 Feb 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 44.84 | 2,012,700 |
| 02 Feb 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 44.76 | 2,493,300 |
| 01 Feb 2024 | 44.87 | 44.97 | 44.70 | 44.96 | 44.96 | 1,638,700 |
| 31 Jan 2024 | 44.94 | 45.13 | 44.58 | 44.65 | 44.65 | 5,169,500 |
| 30 Jan 2024 | 45.03 | 45.19 | 44.96 | 45.15 | 45.15 | 2,720,400 |
| 29 Jan 2024 | 45.32 | 45.46 | 45.09 | 45.40 | 45.40 | 2,485,700 |
| 26 Jan 2024 | 45.09 | 45.19 | 44.97 | 45.00 | 45.00 | 2,199,000 |
| 25 Jan 2024 | 45.22 | 45.22 | 44.89 | 44.98 | 44.98 | 3,504,000 |
| 24 Jan 2024 | 44.95 | 45.20 | 44.78 | 44.96 | 44.96 | 8,833,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.