EWT - iShares MSCI Taiwan Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201936.5436.6636.5336.6336.632,034,398
Sep 18, 201936.6336.6336.3136.5836.583,256,200
Sep 17, 201936.3536.5936.2836.5836.581,652,600
Sep 16, 201936.5236.6036.4336.5136.512,151,800
Sep 13, 201936.5936.7236.4936.6236.624,435,500
Sep 12, 201936.3136.5236.2236.3436.344,767,400
Sep 11, 201935.9736.0635.8936.0336.034,811,400
Sep 10, 201935.7435.8935.6435.8635.865,534,100
Sep 09, 201935.8435.9035.7235.8535.853,465,800
Sep 06, 201935.7635.8335.6735.7735.772,688,800
Sep 05, 201935.5335.7035.5135.6235.625,859,500
Sep 04, 201935.2435.3735.1635.3435.342,757,200
Sep 03, 201934.6034.7934.6034.7934.793,718,600
Aug 30, 201934.9835.0434.7934.9034.902,555,900
Aug 29, 201934.5034.7134.4534.6434.642,978,000
Aug 28, 201934.0034.2333.9334.2334.233,029,200
Aug 27, 201934.2234.2634.0334.0534.053,731,300
Aug 26, 201934.0934.1133.9634.0934.093,916,900
Aug 23, 201934.2334.5133.8333.8733.876,551,800
Aug 22, 201934.4234.4634.2034.3134.313,093,400
Aug 21, 201934.6634.7234.5634.6634.664,074,800
Aug 20, 201934.5034.5034.3934.4534.452,651,700
Aug 19, 201934.5234.5734.3434.3734.372,792,600
Aug 16, 201934.0834.3034.0834.2334.232,914,600
Aug 15, 201933.7233.8033.5633.7133.714,595,900
Aug 14, 201933.8133.8833.4733.4833.487,308,200
Aug 13, 201933.6134.6433.5734.4334.438,691,000
Aug 12, 201933.9334.0633.8133.8833.884,702,800
Aug 09, 201934.2134.2433.8534.1034.103,407,000
Aug 08, 201934.3334.4934.2234.4134.416,243,000
Aug 07, 201933.6334.0233.4733.9933.995,760,400
Aug 06, 201933.9934.0633.6433.8633.866,962,800
Aug 05, 201933.5133.5732.9333.0833.086,064,400
Aug 02, 201934.2134.2133.9634.1134.115,427,000
Aug 01, 201935.2535.4834.5234.6234.629,441,900
Jul 31, 201935.5635.6234.9335.2735.276,647,600
Jul 30, 201935.6335.6335.4635.5435.542,906,500
Jul 29, 201935.9335.9335.7735.9335.932,945,900
Jul 26, 201935.8835.8835.7735.8035.801,576,000
Jul 25, 201935.9735.9835.7435.7935.793,105,700
Jul 24, 201935.9136.0735.9135.9735.972,817,500
Jul 23, 201936.0236.0735.9235.9735.974,006,500
Jul 22, 201935.9636.1235.9635.9835.982,834,700
Jul 19, 201935.8335.8935.7135.7435.743,925,300
Jul 18, 201935.5735.9035.5735.9035.904,534,400
Jul 17, 201935.5035.5835.4435.4535.452,398,700
Jul 16, 201935.7435.7535.6035.6635.661,889,100
Jul 15, 201935.6435.7535.6235.6635.661,820,000
Jul 12, 201935.4735.5735.3735.5735.571,661,300
Jul 11, 201935.6535.6835.4935.5535.553,398,000
Jul 10, 201935.5935.6535.4835.5535.552,778,700
Jul 09, 201934.9035.0834.8935.0135.013,812,400
Jul 08, 201935.0035.0534.9335.0235.024,425,000
Jul 05, 201934.9635.0634.8534.9934.993,583,100
Jul 03, 201935.1335.2535.1335.2535.252,013,400
Jul 02, 201935.4835.5535.3735.5535.552,764,300
Jul 01, 201935.6835.7535.4435.5635.564,846,700
Jun 28, 201935.0335.0634.8734.9634.963,734,500
Jun 27, 201935.0535.1334.9835.0535.053,236,700
Jun 26, 201934.7034.8234.6634.6734.673,432,200
Jun 25, 201934.8534.8534.5434.5734.574,525,700
Jun 24, 201935.0035.0734.9635.0235.022,741,500
Jun 21, 201935.0735.1535.0335.0735.073,558,900
Jun 20, 201935.3935.4335.0835.2535.253,220,900
Jun 19, 201934.5534.9034.4534.7134.716,126,900
Jun 18, 201933.7334.2033.7334.1434.145,210,400
Jun 17, 201933.4433.5333.4233.4333.431,781,800
Jun 14, 201933.3533.3533.2333.2933.292,546,200
Jun 13, 201933.5833.6133.4033.5133.513,243,300
Jun 12, 201933.7833.8133.5933.6233.623,464,900
Jun 11, 201933.8933.9433.6933.7933.792,577,300
Jun 10, 201933.6333.8433.6133.6533.652,911,900
Jun 07, 201933.3433.6633.3033.4533.453,672,300
Jun 06, 201933.0633.3133.0533.2133.212,960,200
Jun 05, 201933.4533.4933.1733.3133.317,502,100
Jun 04, 201933.1833.4133.1533.3733.376,382,800
Jun 03, 201933.4333.4833.1533.2233.229,321,100
May 31, 201932.9033.1432.8733.0833.085,692,800
May 30, 201932.6632.8532.6332.7932.794,333,300
May 29, 201932.2332.4832.1732.4532.457,513,400
May 28, 201932.6832.7532.4032.4432.443,766,100
May 24, 201932.7832.8232.5832.6232.622,978,800
May 23, 201932.4332.5932.3132.5032.505,843,100
May 22, 201933.2433.2833.1133.1133.113,557,200
May 21, 201933.2633.3233.1233.2933.294,077,200
May 20, 201932.9233.0232.8132.8732.876,112,200
May 17, 201933.0833.3433.0533.1133.115,211,000
May 16, 201933.8534.0333.7733.7933.793,793,500
May 15, 201933.8234.2233.7934.0334.036,559,800
May 14, 201933.9434.1033.8833.9433.946,187,200
May 13, 201933.7733.9633.4933.6833.6810,743,900
May 10, 201934.8835.1834.6235.0435.049,673,200
May 09, 201934.7634.9634.4434.8534.858,486,000
May 08, 201935.5835.6935.4435.4835.485,814,000
May 07, 201935.8035.8035.3035.4535.457,360,100
May 06, 201935.4535.7835.4035.7835.785,459,200
May 03, 201936.4136.5036.3636.4336.435,012,300
May 02, 201935.8635.9535.7135.8835.885,053,900
May 01, 201936.0236.2135.6635.7235.726,074,500
Apr 30, 201935.8435.9135.7235.8435.844,340,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...