EWT - iShares MSCI Taiwan Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201935.0035.0634.9635.0235.022,740,097
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
Apr 29, 201935.8135.8635.7635.8535.852,836,100
Apr 26, 201935.7535.8335.6335.7835.783,340,400
Apr 25, 201935.8335.9035.6935.8635.864,148,400
Apr 24, 201935.8935.9235.7535.9035.905,985,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...