Australia markets closed

iShares MSCI Taiwan ETF (EWT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.12+0.48 (+0.91%)
At close: 04:00PM EDT
53.50 +0.38 (+0.72%)
After hours: 06:41PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202452.9053.1652.6153.1253.121,335,500
13 June 202452.8652.8752.3552.6452.642,537,200
12 June 202452.7053.0152.5352.6452.642,565,600
11 June 202451.2951.5450.9851.5251.523,590,700
10 June 202451.2451.6351.0251.5751.571,049,900
07 June 202451.3451.4751.0951.1651.161,790,500
06 June 202451.6651.6651.3351.6051.601,897,900
05 June 202450.9351.4450.8451.4251.425,040,100
04 June 202450.1950.3149.8650.1950.192,029,900
03 June 202451.0751.0750.4950.8550.852,528,000
31 May 202450.4750.4949.7750.3250.323,436,800
30 May 202451.1651.3550.9951.1551.152,920,000
29 May 202451.2551.2551.0051.0351.033,005,900
28 May 202452.4152.5452.1152.3052.303,662,500
24 May 202451.5051.8051.3751.6951.691,438,800
23 May 202451.8051.8050.8851.0451.042,833,600
22 May 202451.1951.2350.8451.0351.034,145,900
21 May 202450.4650.5750.3950.5250.521,441,400
20 May 202450.6150.9050.4050.8350.832,345,400
17 May 202450.8951.0850.8250.9850.982,981,700
16 May 202451.0551.2050.8150.8350.831,828,400
15 May 202451.0051.3550.8451.3151.311,951,600
14 May 202449.8850.4249.8450.4150.412,699,200
13 May 202449.6349.6949.4449.5649.561,970,800
10 May 202449.5749.6649.3749.4649.462,456,700
09 May 202448.7548.9348.5948.9248.922,435,000
08 May 202448.6548.8948.6548.8648.861,545,300
07 May 202448.7648.8048.5448.5648.561,229,000
06 May 202448.8849.0148.7848.9948.992,088,100
03 May 202448.4448.7148.2848.6548.653,461,900
02 May 202447.5248.0547.1447.9047.903,303,200
01 May 202447.2047.7346.7946.9146.912,740,700
30 Apr 202447.3947.6247.1547.1647.162,951,900
29 Apr 202447.6947.9447.5347.9147.914,130,700
26 Apr 202446.9547.1146.8547.1047.102,102,500
25 Apr 202445.7946.6445.7446.5446.545,273,500
24 Apr 202446.7346.7846.2846.5346.532,940,000
23 Apr 202445.9446.3545.9346.3146.312,689,900
22 Apr 202445.3645.9645.3645.8545.855,088,000
19 Apr 202446.0846.1445.6145.7145.713,811,700
18 Apr 202446.7247.0346.4746.6946.693,454,200
17 Apr 202447.0947.1846.6046.8446.845,485,100
16 Apr 202446.5146.7946.3946.5846.584,159,600
15 Apr 202448.4048.4047.6047.6647.663,904,000
12 Apr 202448.6848.7448.3448.3748.374,288,800
11 Apr 202449.3049.3948.9249.3249.327,457,900
10 Apr 202449.3149.4049.0349.2649.268,044,100
09 Apr 202449.8949.9749.5549.8049.805,274,500
08 Apr 202449.0549.2448.9448.9748.973,614,200
05 Apr 202448.2848.7648.1948.6248.623,340,900
04 Apr 202449.3649.6048.5748.5948.592,314,500
03 Apr 202448.7449.1648.7349.0149.012,361,100
02 Apr 202449.0349.1148.9348.9748.972,143,200
01 Apr 202448.8449.0748.6848.8248.823,585,200
28 Mar 202448.5948.8448.5648.6848.682,703,800
27 Mar 202448.6548.6848.4748.5948.592,977,400
26 Mar 202448.5948.6148.4348.4648.461,975,200
25 Mar 202448.7649.0048.6848.8748.871,774,700
22 Mar 202448.6248.7748.5748.6848.681,628,700
21 Mar 202448.9449.0048.6448.7048.703,686,400
20 Mar 202447.9948.4747.9348.4648.463,191,700
19 Mar 202448.1748.3747.9948.2748.273,219,800
18 Mar 202448.7448.7448.3348.3848.382,540,300
15 Mar 202448.3348.5048.2748.3248.322,877,600
14 Mar 202448.7448.7948.3448.4948.493,957,900
13 Mar 202448.8948.8948.6248.7348.733,349,800
12 Mar 202449.0049.1548.6749.1149.114,778,700
11 Mar 202448.4048.5248.2848.3448.344,375,400
08 Mar 202448.8549.1048.3548.4648.465,053,400
07 Mar 202448.4148.8948.3848.7848.782,993,700
06 Mar 202447.9048.3047.8448.0648.062,643,200
05 Mar 202447.2247.2746.8246.9746.973,169,300
04 Mar 202447.2647.4247.1747.2847.282,316,000
01 Mar 202446.3746.9646.3346.8646.862,423,900
29 Feb 202446.4746.5046.1646.3346.333,986,000
28 Feb 202445.9545.9945.7245.8645.862,142,400
27 Feb 202446.2646.3546.1246.1446.142,290,300
26 Feb 202446.4846.5246.3546.4046.401,486,400
23 Feb 202446.4546.4846.2546.4146.412,651,300
22 Feb 202446.6046.7146.4946.6846.683,503,600
21 Feb 202445.9946.0345.8745.9945.993,564,500
20 Feb 202446.5946.6346.2646.4346.432,567,200
16 Feb 202446.0046.2245.9446.0946.093,744,200
15 Feb 202446.3146.3946.1746.3846.384,307,700
14 Feb 202446.0646.4646.0646.3146.314,420,000
13 Feb 202445.9946.1445.4145.5945.593,676,700
12 Feb 202446.8047.1746.7346.8646.863,342,000
09 Feb 202446.8446.8446.4346.6946.692,416,800
08 Feb 202446.0846.5845.9246.5346.534,808,200
07 Feb 202445.6446.0145.5946.0146.013,054,900
06 Feb 202445.2545.7145.1545.6945.695,181,400
05 Feb 202444.7644.9444.6144.8444.842,012,700
02 Feb 202444.6944.8344.5944.7644.762,493,300
01 Feb 202444.8744.9744.7044.9644.961,638,700
31 Jan 202444.9445.1344.5844.6544.655,169,500
30 Jan 202445.0345.1944.9645.1545.152,720,400
29 Jan 202445.3245.4645.0945.4045.402,485,700
26 Jan 202445.0945.1944.9745.0045.002,199,000
25 Jan 202445.2245.2244.8944.9844.983,504,000
24 Jan 202444.9545.2044.7844.9644.968,833,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...