Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 13 minutes

S&P Futures
4,291.25
-7.00(-0.16%)
Dow Futures
33,861.00
-12.00(-0.04%)
Nasdaq Futures
13,650.50
-30.75(-0.22%)
Russell 2000 Futures
2,022.10
-1.70(-0.08%)
Crude Oil
87.99
-1.42(-1.59%)
Gold
1,790.70
-7.40(-0.41%)

Advertisement

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.84

-0.17

(-0.32%)

At close: 04:00PM EDT

52.84

0.00

(0.00%)

After hours:

05:01PM EDT

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	52.74	52.95	52.70	52.84	52.84	2,438,800
Aug 12, 2022	52.61	53.05	52.59	53.01	53.01	2,185,000
Aug 11, 2022	52.58	52.92	52.32	52.34	52.34	4,790,200
Aug 10, 2022	51.70	52.13	51.63	52.11	52.11	3,875,100
Aug 09, 2022	51.39	51.47	51.04	51.12	51.12	2,239,400
Aug 08, 2022	51.33	51.44	50.95	51.07	51.07	2,762,900
Aug 05, 2022	51.16	51.48	51.10	51.45	51.45	3,290,200
Aug 04, 2022	50.46	50.67	50.39	50.54	50.54	3,037,900
Aug 03, 2022	50.38	50.61	50.12	50.47	50.47	2,611,000
Aug 02, 2022	50.00	50.72	49.91	50.10	50.10	10,755,000
Aug 01, 2022	50.35	50.74	50.12	50.35	50.35	6,567,800
Jul 29, 2022	50.88	51.34	50.75	51.29	51.29	3,069,400
Jul 28, 2022	51.06	51.33	50.69	51.26	51.26	2,077,700
Jul 27, 2022	50.72	51.50	50.64	51.35	51.35	3,087,700
Jul 26, 2022	50.44	50.49	49.99	50.04	50.04	2,047,400
Jul 25, 2022	50.98	51.01	50.75	50.96	50.96	1,804,900
Jul 22, 2022	51.14	51.28	50.60	50.84	50.84	1,422,300
Jul 21, 2022	50.68	51.16	50.49	51.14	51.14	3,130,800
Jul 20, 2022	50.02	50.31	49.88	50.17	50.17	3,228,300
Jul 19, 2022	50.18	50.53	50.09	50.50	50.50	2,197,700
Jul 18, 2022	50.07	50.17	49.44	49.50	49.50	2,727,800
Jul 15, 2022	49.36	49.62	49.15	49.60	49.60	2,667,100
Jul 14, 2022	48.79	49.23	48.36	49.16	49.16	3,314,100
Jul 13, 2022	48.25	49.17	48.20	49.04	49.04	3,372,000
Jul 12, 2022	48.62	48.85	48.40	48.55	48.55	3,668,600
Jul 11, 2022	48.65	48.71	48.26	48.41	48.41	2,369,200
Jul 08, 2022	49.22	49.67	49.10	49.61	49.61	3,118,300
Jul 07, 2022	48.94	49.49	48.94	49.39	49.39	4,225,900
Jul 06, 2022	47.86	48.21	47.66	48.01	48.01	3,949,900
Jul 05, 2022	47.90	48.71	47.75	48.68	48.68	3,535,700
Jul 01, 2022	49.16	49.24	48.68	49.08	49.08	4,997,300
Jun 30, 2022	50.00	50.58	49.71	50.42	50.42	6,693,100
Jun 29, 2022	51.66	51.74	51.40	51.53	51.53	2,711,600
Jun 28, 2022	52.56	52.74	51.75	51.78	51.78	2,987,200
Jun 27, 2022	52.89	52.94	52.50	52.66	52.66	4,536,900
Jun 24, 2022	52.04	52.82	52.01	52.79	52.79	5,427,800
Jun 23, 2022	51.87	51.99	51.32	51.96	51.96	3,856,700
Jun 22, 2022	51.90	52.48	51.85	52.09	52.09	3,166,500
Jun 21, 2022	53.12	53.45	53.10	53.26	53.26	4,361,700
Jun 17, 2022	52.35	52.62	51.94	52.34	52.34	3,877,500
Jun 16, 2022	52.66	52.77	52.24	52.45	52.45	6,546,400
Jun 15, 2022	54.02	54.95	53.80	54.50	54.50	6,692,300
Jun 14, 2022	53.93	54.08	53.57	53.93	53.93	4,129,300
Jun 13, 2022	53.57	53.83	53.08	53.19	53.19	6,245,600
Jun 10, 2022	55.29	55.32	54.85	54.87	54.87	3,564,400
Jun 09, 2022	56.02	56.17	55.39	55.43	55.43	2,554,000
Jun 08, 2022	56.57	56.68	56.09	56.16	56.16	4,094,000
Jun 07, 2022	55.83	56.35	55.78	56.33	56.33	2,461,400
Jun 06, 2022	57.00	57.08	56.01	56.33	56.33	8,583,300
Jun 03, 2022	56.63	56.70	56.04	56.23	56.23	3,165,500
Jun 02, 2022	56.58	57.28	56.44	57.28	57.28	3,642,500
Jun 01, 2022	57.22	57.29	56.28	56.56	56.56	5,912,000
May 31, 2022	57.40	57.50	57.01	57.06	57.06	6,366,800
May 27, 2022	55.88	56.05	55.84	56.04	56.04	3,154,300
May 26, 2022	54.36	55.04	54.31	54.91	54.91	4,455,800
May 25, 2022	54.20	54.94	54.14	54.68	54.68	2,755,000
May 24, 2022	53.93	54.21	53.54	54.05	54.05	2,414,000
May 23, 2022	54.70	55.04	54.57	54.92	54.92	3,079,000
May 20, 2022	54.70	54.79	53.49	54.34	54.34	5,129,500
May 19, 2022	53.62	54.38	53.62	54.12	54.12	4,602,000
May 18, 2022	54.54	54.66	53.63	53.71	53.71	4,100,500
May 17, 2022	54.75	54.76	54.29	54.58	54.58	2,756,600
May 16, 2022	53.57	53.73	53.33	53.47	53.47	3,180,200
May 13, 2022	53.28	53.91	53.20	53.90	53.90	4,225,000
May 12, 2022	52.61	53.02	52.19	52.73	52.73	4,582,900
May 11, 2022	53.76	54.20	53.11	53.13	53.13	5,002,600
May 10, 2022	54.48	54.59	53.60	54.00	54.00	7,420,900
May 09, 2022	54.00	54.19	53.35	53.37	53.37	4,174,900
May 06, 2022	55.30	55.57	54.74	55.16	55.16	5,061,700
May 05, 2022	56.26	56.26	54.91	55.23	55.23	5,949,600
May 04, 2022	56.20	57.41	55.76	57.32	57.32	4,492,600
May 03, 2022	55.90	56.26	55.83	56.18	56.18	2,904,700
May 02, 2022	55.65	55.96	54.82	55.65	55.65	5,481,200
Apr 29, 2022	56.56	56.87	55.90	55.91	55.91	3,244,600
Apr 28, 2022	55.93	56.83	55.50	56.59	56.59	6,435,100
Apr 27, 2022	55.48	55.84	55.21	55.38	55.38	7,605,500
Apr 26, 2022	56.44	56.46	55.38	55.38	55.38	4,872,500
Apr 25, 2022	56.57	56.93	56.33	56.87	56.87	6,583,300
Apr 22, 2022	57.72	57.86	56.85	56.94	56.94	4,112,100
Apr 21, 2022	58.65	58.77	57.55	57.69	57.69	4,622,000
Apr 20, 2022	58.51	58.59	58.32	58.41	58.41	6,219,700
Apr 19, 2022	57.62	58.07	57.48	58.05	58.05	3,398,800
Apr 18, 2022	57.86	58.14	57.68	57.81	57.81	3,893,600
Apr 14, 2022	59.44	59.45	58.72	58.73	58.73	5,183,800
Apr 13, 2022	59.51	60.02	59.51	59.95	59.95	4,292,800
Apr 12, 2022	59.11	59.22	58.51	58.59	58.59	5,661,900
Apr 11, 2022	58.92	58.99	58.58	58.67	58.67	4,311,100
Apr 08, 2022	60.07	60.19	59.78	59.83	59.83	4,229,100
Apr 07, 2022	60.04	60.28	59.77	60.00	60.00	4,350,800
Apr 06, 2022	61.04	61.10	60.53	60.84	60.84	4,717,500
Apr 05, 2022	62.30	62.31	61.21	61.65	61.65	10,761,800
Apr 04, 2022	61.89	62.66	61.83	62.43	62.43	3,286,100
Apr 01, 2022	61.66	61.77	61.17	61.49	61.49	6,254,500
Mar 31, 2022	61.74	61.84	61.42	61.45	61.45	5,547,300
Mar 30, 2022	62.25	62.53	61.98	62.12	62.12	5,716,800
Mar 29, 2022	61.97	62.13	61.70	62.10	62.10	4,825,600
Mar 28, 2022	61.18	61.38	60.83	61.38	61.38	2,197,700
Mar 25, 2022	61.84	61.91	61.49	61.81	61.81	3,155,500
Mar 24, 2022	61.82	62.31	61.75	62.26	62.26	3,963,400
Mar 23, 2022	62.10	62.28	61.66	61.70	61.70	5,922,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,291.25-7.00(-0.16%)

Dow Futures33,861.00-12.00(-0.04%)

Nasdaq Futures13,650.50-30.75(-0.22%)

Russell 2000 Futures2,022.10-1.70(-0.08%)

Crude Oil87.99-1.42(-1.59%)

Gold1,790.70-7.40(-0.41%)

iShares MSCI Taiwan ETF (EWT)

S&P Futures
4,291.25
-7.00(-0.16%)

Dow Futures
33,861.00
-12.00(-0.04%)

Nasdaq Futures
13,650.50
-30.75(-0.22%)

Russell 2000 Futures
2,022.10
-1.70(-0.08%)

Crude Oil
87.99
-1.42(-1.59%)

Gold
1,790.70
-7.40(-0.41%)