U.S. Markets open in 1 hr 19 mins

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
60.83+0.05 (+0.08%)
At close: 4:00PM EDT

61.30 +0.47 (0.77%)
Pre-Market: 7:24AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 202160.9561.1160.7860.8360.834,041,600
Apr 13, 202160.6560.8760.6260.7860.783,547,200
Apr 12, 202160.8760.9060.5860.8560.852,424,600
Apr 09, 202160.8560.9760.6660.9060.901,739,400
Apr 08, 202161.0461.2461.0361.1361.131,822,800
Apr 07, 202160.4960.5660.2560.3560.351,790,600
Apr 06, 202160.4660.6960.3260.5660.562,093,800
Apr 05, 202160.5860.7860.4260.5760.573,088,600
Apr 01, 202160.1160.4360.0860.3160.312,573,900
Mar 31, 202159.7560.0559.6759.9659.965,787,600
Mar 30, 202159.8960.0359.7259.9459.943,835,600
Mar 29, 202159.5559.7459.2459.5159.514,111,100
Mar 26, 202158.7859.4158.6959.3359.334,783,500
Mar 25, 202157.6458.1457.6458.0358.036,355,000
Mar 24, 202157.9858.0857.5557.5857.584,170,800
Mar 23, 202158.3358.4557.9058.0058.003,940,900
Mar 22, 202158.3558.8858.3358.7758.775,511,600
Mar 19, 202157.5358.1957.4858.1658.163,846,900
Mar 18, 202158.4658.5857.7857.8057.803,603,400
Mar 17, 202158.4558.9958.2158.8258.824,282,000
Mar 16, 202159.1259.2558.8359.0659.063,026,200
Mar 15, 202158.6458.8058.3758.7658.762,300,000
Mar 12, 202158.2858.4058.0458.3658.363,911,100
Mar 11, 202158.6659.0758.5159.0659.062,784,500
Mar 10, 202157.7357.7457.1757.3257.324,546,800
Mar 09, 202157.1457.7657.1457.5857.585,397,200
Mar 08, 202157.4257.5656.9657.0057.004,786,700
Mar 05, 202158.2258.2257.1658.0458.046,303,200
Mar 04, 202158.2558.6657.1557.4457.445,119,000
Mar 03, 202159.3059.4058.7058.7058.704,116,700
Mar 02, 202158.9558.9758.5758.8158.813,036,700
Mar 01, 202159.2759.9459.2659.6859.683,163,200
Feb 26, 202158.5858.6857.8958.4558.455,013,400
Feb 25, 202160.3660.4759.1859.3059.306,240,400
Feb 24, 202159.6260.3359.4460.3160.313,271,500
Feb 23, 202159.7060.0659.3259.9159.913,687,200
Feb 22, 202159.6860.1159.5459.6059.603,263,200
Feb 19, 202160.0960.4259.9460.0560.052,404,400
Feb 18, 202159.6159.7559.2259.5859.582,648,800
Feb 17, 202159.7859.9159.5959.8259.822,972,900
Feb 16, 202160.0660.2159.8159.9059.901,883,200
Feb 12, 202159.3559.5559.1659.3659.362,524,200
Feb 11, 202159.1359.5159.1059.3959.392,897,100
Feb 10, 202159.1659.2658.6358.7658.762,829,200
Feb 09, 202158.2658.8058.2658.7258.722,361,200
Feb 08, 202157.9358.4457.8158.4158.412,351,200
Feb 05, 202157.9058.0157.6257.9857.982,438,700
Feb 04, 202157.7457.8657.4957.8557.853,049,400
Feb 03, 202157.8257.9357.5557.6357.633,483,800
Feb 02, 202157.7658.0957.7157.9257.924,658,500
Feb 01, 202156.3956.7256.1956.6156.612,493,900
Jan 29, 202155.6655.8855.1955.3455.344,333,600
Jan 28, 202156.6357.2156.5057.1157.113,669,900
Jan 27, 202157.0257.2356.5956.6356.634,298,000
Jan 26, 202157.6257.6657.3957.6357.632,627,800
Jan 25, 202158.2958.4557.8158.3158.312,825,300
Jan 22, 202158.1258.5058.0758.4858.483,172,600
Jan 21, 202158.6458.8058.4958.7058.703,646,100
Jan 20, 202157.6857.7557.4657.7057.702,985,600
Jan 19, 202157.9657.9957.7057.7157.714,047,900
Jan 15, 202157.3357.3656.8657.1857.183,225,400
Jan 14, 202157.8658.5657.7558.1658.164,405,100
Jan 13, 202157.6157.6657.2457.4157.415,625,300
Jan 12, 202156.6456.8056.4656.6856.682,220,100
Jan 11, 202156.4656.7156.3656.5256.522,772,000
Jan 08, 202156.5656.6155.9156.2756.274,275,500
Jan 07, 202155.5155.9155.4155.8755.874,757,900
Jan 06, 202154.3555.0354.3254.9054.906,579,600
Jan 05, 202154.6655.0354.5954.9354.935,833,600
Jan 04, 202154.1754.3353.5553.7853.784,036,600
Dec 31, 202053.3853.3853.0053.0853.082,003,300
Dec 30, 202053.3753.5253.3053.3253.322,081,600
Dec 29, 202052.5852.6052.4652.5452.542,869,500
Dec 28, 202052.5552.6152.3952.4252.423,030,100
Dec 24, 202051.7151.9651.6051.9351.931,152,800
Dec 23, 202051.2751.4351.2251.3251.322,084,500
Dec 22, 202051.2651.2751.0351.0651.064,404,800
Dec 21, 202051.4351.8251.3751.6551.652,490,500
Dec 18, 202051.6051.6451.4851.5751.573,201,600
Dec 17, 202051.6151.7551.5851.7351.732,151,200
Dec 16, 202051.8751.9951.7551.8951.893,440,600
Dec 15, 202051.4151.5251.1951.4851.483,861,500
Dec 14, 202051.3551.4051.2551.2851.281,835,100
Dec 14, 20200.973 Dividend
Dec 11, 202052.2852.3752.0652.2351.262,816,400
Dec 10, 202051.8452.3751.8052.3251.354,137,700
Dec 09, 202052.9252.9652.1652.3851.403,520,500
Dec 08, 202052.7852.8052.5552.6151.634,454,700
Dec 07, 202052.3852.4252.2152.3151.341,788,500
Dec 04, 202052.0852.2652.0152.1951.223,906,900
Dec 03, 202051.4351.5951.1551.2150.263,887,800
Dec 02, 202050.7650.7850.5350.6549.714,645,300
Dec 01, 202050.0750.4749.9250.3349.393,208,100
Nov 30, 202049.7149.8849.4249.4648.547,555,000
Nov 27, 202050.3050.4350.1950.2749.331,922,900
Nov 25, 202049.7149.8849.6249.8848.953,252,300
Nov 24, 202050.2150.3849.9550.3549.411,713,400
Nov 23, 202050.2550.3050.0450.2349.293,147,900
Nov 20, 202049.7749.9049.7449.7548.822,267,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...