Advertisement
Advertisement
U.S. markets open in 5 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.84-0.17 (-0.32%)
At close: 04:00PM EDT
52.84 0.00 (0.00%)
After hours: 05:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202252.7452.9552.7052.8452.842,438,800
Aug 12, 202252.6153.0552.5953.0153.012,185,000
Aug 11, 202252.5852.9252.3252.3452.344,790,200
Aug 10, 202251.7052.1351.6352.1152.113,875,100
Aug 09, 202251.3951.4751.0451.1251.122,239,400
Aug 08, 202251.3351.4450.9551.0751.072,762,900
Aug 05, 202251.1651.4851.1051.4551.453,290,200
Aug 04, 202250.4650.6750.3950.5450.543,037,900
Aug 03, 202250.3850.6150.1250.4750.472,611,000
Aug 02, 202250.0050.7249.9150.1050.1010,755,000
Aug 01, 202250.3550.7450.1250.3550.356,567,800
Jul 29, 202250.8851.3450.7551.2951.293,069,400
Jul 28, 202251.0651.3350.6951.2651.262,077,700
Jul 27, 202250.7251.5050.6451.3551.353,087,700
Jul 26, 202250.4450.4949.9950.0450.042,047,400
Jul 25, 202250.9851.0150.7550.9650.961,804,900
Jul 22, 202251.1451.2850.6050.8450.841,422,300
Jul 21, 202250.6851.1650.4951.1451.143,130,800
Jul 20, 202250.0250.3149.8850.1750.173,228,300
Jul 19, 202250.1850.5350.0950.5050.502,197,700
Jul 18, 202250.0750.1749.4449.5049.502,727,800
Jul 15, 202249.3649.6249.1549.6049.602,667,100
Jul 14, 202248.7949.2348.3649.1649.163,314,100
Jul 13, 202248.2549.1748.2049.0449.043,372,000
Jul 12, 202248.6248.8548.4048.5548.553,668,600
Jul 11, 202248.6548.7148.2648.4148.412,369,200
Jul 08, 202249.2249.6749.1049.6149.613,118,300
Jul 07, 202248.9449.4948.9449.3949.394,225,900
Jul 06, 202247.8648.2147.6648.0148.013,949,900
Jul 05, 202247.9048.7147.7548.6848.683,535,700
Jul 01, 202249.1649.2448.6849.0849.084,997,300
Jun 30, 202250.0050.5849.7150.4250.426,693,100
Jun 29, 202251.6651.7451.4051.5351.532,711,600
Jun 28, 202252.5652.7451.7551.7851.782,987,200
Jun 27, 202252.8952.9452.5052.6652.664,536,900
Jun 24, 202252.0452.8252.0152.7952.795,427,800
Jun 23, 202251.8751.9951.3251.9651.963,856,700
Jun 22, 202251.9052.4851.8552.0952.093,166,500
Jun 21, 202253.1253.4553.1053.2653.264,361,700
Jun 17, 202252.3552.6251.9452.3452.343,877,500
Jun 16, 202252.6652.7752.2452.4552.456,546,400
Jun 15, 202254.0254.9553.8054.5054.506,692,300
Jun 14, 202253.9354.0853.5753.9353.934,129,300
Jun 13, 202253.5753.8353.0853.1953.196,245,600
Jun 10, 202255.2955.3254.8554.8754.873,564,400
Jun 09, 202256.0256.1755.3955.4355.432,554,000
Jun 08, 202256.5756.6856.0956.1656.164,094,000
Jun 07, 202255.8356.3555.7856.3356.332,461,400
Jun 06, 202257.0057.0856.0156.3356.338,583,300
Jun 03, 202256.6356.7056.0456.2356.233,165,500
Jun 02, 202256.5857.2856.4457.2857.283,642,500
Jun 01, 202257.2257.2956.2856.5656.565,912,000
May 31, 202257.4057.5057.0157.0657.066,366,800
May 27, 202255.8856.0555.8456.0456.043,154,300
May 26, 202254.3655.0454.3154.9154.914,455,800
May 25, 202254.2054.9454.1454.6854.682,755,000
May 24, 202253.9354.2153.5454.0554.052,414,000
May 23, 202254.7055.0454.5754.9254.923,079,000
May 20, 202254.7054.7953.4954.3454.345,129,500
May 19, 202253.6254.3853.6254.1254.124,602,000
May 18, 202254.5454.6653.6353.7153.714,100,500
May 17, 202254.7554.7654.2954.5854.582,756,600
May 16, 202253.5753.7353.3353.4753.473,180,200
May 13, 202253.2853.9153.2053.9053.904,225,000
May 12, 202252.6153.0252.1952.7352.734,582,900
May 11, 202253.7654.2053.1153.1353.135,002,600
May 10, 202254.4854.5953.6054.0054.007,420,900
May 09, 202254.0054.1953.3553.3753.374,174,900
May 06, 202255.3055.5754.7455.1655.165,061,700
May 05, 202256.2656.2654.9155.2355.235,949,600
May 04, 202256.2057.4155.7657.3257.324,492,600
May 03, 202255.9056.2655.8356.1856.182,904,700
May 02, 202255.6555.9654.8255.6555.655,481,200
Apr 29, 202256.5656.8755.9055.9155.913,244,600
Apr 28, 202255.9356.8355.5056.5956.596,435,100
Apr 27, 202255.4855.8455.2155.3855.387,605,500
Apr 26, 202256.4456.4655.3855.3855.384,872,500
Apr 25, 202256.5756.9356.3356.8756.876,583,300
Apr 22, 202257.7257.8656.8556.9456.944,112,100
Apr 21, 202258.6558.7757.5557.6957.694,622,000
Apr 20, 202258.5158.5958.3258.4158.416,219,700
Apr 19, 202257.6258.0757.4858.0558.053,398,800
Apr 18, 202257.8658.1457.6857.8157.813,893,600
Apr 14, 202259.4459.4558.7258.7358.735,183,800
Apr 13, 202259.5160.0259.5159.9559.954,292,800
Apr 12, 202259.1159.2258.5158.5958.595,661,900
Apr 11, 202258.9258.9958.5858.6758.674,311,100
Apr 08, 202260.0760.1959.7859.8359.834,229,100
Apr 07, 202260.0460.2859.7760.0060.004,350,800
Apr 06, 202261.0461.1060.5360.8460.844,717,500
Apr 05, 202262.3062.3161.2161.6561.6510,761,800
Apr 04, 202261.8962.6661.8362.4362.433,286,100
Apr 01, 202261.6661.7761.1761.4961.496,254,500
Mar 31, 202261.7461.8461.4261.4561.455,547,300
Mar 30, 202262.2562.5361.9862.1262.125,716,800
Mar 29, 202261.9762.1361.7062.1062.104,825,600
Mar 28, 202261.1861.3860.8361.3861.382,197,700
Mar 25, 202261.8461.9161.4961.8161.813,155,500
Mar 24, 202261.8262.3161.7562.2662.263,963,400
Mar 23, 202262.1062.2861.6661.7061.705,922,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement