EWT - iShares MSCI Taiwan Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201936.0136.1735.9736.1136.112,990,800
Apr 22, 201935.8235.9935.8035.9335.934,827,500
Apr 18, 201936.0436.2235.9936.1436.145,750,200
Apr 17, 201936.1836.2336.0636.0936.097,218,600
Apr 16, 201935.7835.8235.7335.7935.793,459,900
Apr 15, 201935.5435.5735.3835.4835.482,605,700
Apr 12, 201935.4635.5535.4435.5135.514,209,200
Apr 11, 201935.3135.3335.1835.2335.234,124,300
Apr 10, 201935.4635.5335.4235.5335.534,235,300
Apr 09, 201935.4235.4235.2835.3035.302,488,400
Apr 08, 201935.2035.3435.1435.3035.302,691,100
Apr 05, 201935.3335.4335.2735.4335.432,359,300
Apr 04, 201935.0735.2835.0435.2635.263,128,000
Apr 03, 201934.9135.1634.9135.0635.063,903,000
Apr 02, 201934.9134.9234.7134.8434.842,802,600
Apr 01, 201934.7934.9234.7134.8934.893,277,200
Mar 29, 201934.5934.6434.4134.5834.583,264,700
Mar 28, 201934.1934.2334.0434.1634.162,928,300
Mar 27, 201934.1234.2133.9134.0234.023,550,800
Mar 26, 201934.2434.3934.1234.2434.242,701,600
Mar 25, 201933.9434.0933.8733.9733.974,379,900
Mar 22, 201934.4534.5134.0634.0634.066,569,100
Mar 21, 201934.4934.7134.4134.6734.677,318,500
Mar 20, 201934.2434.5534.0834.3134.315,437,900
Mar 19, 201934.2534.3634.1934.2534.253,622,200
Mar 18, 201934.0834.2034.0634.1834.182,939,100
Mar 15, 201933.7633.9533.7433.9233.923,228,600
Mar 14, 201933.4333.4733.3533.4133.413,448,200
Mar 13, 201933.6233.6933.5533.5633.563,331,100
Mar 12, 201933.4133.5033.3833.4033.402,533,000
Mar 11, 201932.9633.2932.9633.2733.272,297,900
Mar 08, 201932.8032.9132.7232.9132.914,788,700
Mar 07, 201933.3033.3233.0033.0833.085,629,000
Mar 06, 201933.6033.6033.4133.4133.413,025,500
Mar 05, 201933.3133.5333.2733.4833.483,075,100
Mar 04, 201933.4033.4533.0633.3233.325,137,500
Mar 01, 201933.5033.5433.3033.3533.353,194,800
Feb 28, 201933.2933.3333.1133.2033.204,279,500
Feb 27, 201933.7233.7433.4733.6233.623,574,400
Feb 26, 201933.7933.8933.7533.7833.783,282,400
Feb 25, 201933.9634.0833.8533.9433.944,928,200
Feb 22, 201933.6233.7733.5633.6633.662,294,000
Feb 21, 201933.4333.4433.2533.3833.383,470,000
Feb 20, 201933.3633.5333.3233.3733.374,010,200
Feb 19, 201932.7633.1632.7633.0933.094,846,800
Feb 15, 201932.7432.8332.6832.8332.833,704,600
Feb 14, 201932.5032.7832.4832.6432.643,369,300
Feb 13, 201932.7632.8032.6032.6832.684,330,300
Feb 12, 201932.8333.0232.8132.9232.922,263,800
Feb 11, 201932.6132.6732.5432.5632.562,457,900
Feb 08, 201932.7732.8832.4032.8232.823,136,000
Feb 07, 201933.1733.2632.8233.0933.097,014,200
Feb 06, 201933.5633.6333.4233.4533.453,939,500
Feb 05, 201933.3433.6233.3233.6033.603,309,200
Feb 04, 201933.0633.3032.9733.2333.233,221,800
Feb 01, 201933.0833.1632.9233.0233.024,729,100
Jan 31, 201932.9733.3632.9533.2933.298,369,200
Jan 30, 201932.4832.8432.2532.7532.7511,699,300
Jan 29, 201932.4232.4732.1632.2332.239,239,300
Jan 28, 201932.3232.5432.3232.5432.543,673,900
Jan 25, 201932.7532.9532.7432.8432.843,972,100
Jan 24, 201932.0532.3732.0532.3232.324,333,200
Jan 23, 201932.0032.0931.8232.0532.053,932,800
Jan 22, 201932.0432.0731.7931.8731.875,634,200
Jan 18, 201932.0732.3632.0532.3232.326,183,300
Jan 17, 201931.5932.1231.5332.0132.018,627,400
Jan 16, 201931.7831.9931.7731.8831.885,231,900
Jan 15, 201931.8031.9231.6531.7431.744,440,600
Jan 14, 201931.4331.5931.3631.4231.424,451,600
Jan 11, 201931.7131.8731.6631.8331.833,353,400
Jan 10, 201931.5231.9131.5031.8731.875,878,100
Jan 09, 201931.5131.8031.5131.6731.675,577,500
Jan 08, 201931.1431.1830.9331.0931.094,912,700
Jan 07, 201931.1131.3130.9631.1631.165,882,600
Jan 04, 201930.3830.9530.3430.8930.895,961,800
Jan 03, 201930.6530.6830.2230.3030.306,574,800
Jan 02, 201930.9631.3030.9531.2831.286,197,600
Dec 31, 201831.9531.9531.4931.6231.623,567,100
Dec 28, 201831.7231.9131.6331.7131.719,432,300
Dec 27, 201831.1431.4030.9531.3831.385,237,100
Dec 26, 201830.9131.4230.7831.4031.405,614,800
Dec 24, 201831.1631.2830.8430.8630.863,622,200
Dec 21, 201831.5231.7331.1531.2631.267,320,700
Dec 20, 201831.4731.6431.1731.4631.469,756,800
Dec 19, 201831.8132.0531.0531.1831.1813,470,400
Dec 18, 201831.6931.8331.6231.6731.677,056,700
Dec 18, 20180.998 Dividend
Dec 17, 201832.7432.8432.2732.3731.377,517,900
Dec 14, 201832.5532.7632.4132.4431.445,973,700
Dec 13, 201833.0233.1632.9032.9231.919,602,600
Dec 12, 201833.0833.2432.9833.0131.996,911,900
Dec 11, 201832.7432.7532.2732.5031.507,822,900
Dec 10, 201832.2432.5031.9532.3731.376,088,800
Dec 07, 201832.7432.8932.1432.2831.2811,117,400
Dec 06, 201832.2732.8732.0832.8531.8411,849,400
Dec 04, 201834.1534.2033.3333.3932.368,678,300
Dec 03, 201834.3134.3834.0934.2833.225,100,100
Nov 30, 201833.2033.3233.0833.3032.274,783,700
Nov 29, 201833.4733.6533.2933.4132.384,945,900
Nov 28, 201833.3433.8433.1333.7932.756,694,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...