Mail

EWT - iShares MSCI Taiwan Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2019	36.01	36.17	35.97	36.11	36.11	2,990,800
Apr 22, 2019	35.82	35.99	35.80	35.93	35.93	4,827,500
Apr 18, 2019	36.04	36.22	35.99	36.14	36.14	5,750,200
Apr 17, 2019	36.18	36.23	36.06	36.09	36.09	7,218,600
Apr 16, 2019	35.78	35.82	35.73	35.79	35.79	3,459,900
Apr 15, 2019	35.54	35.57	35.38	35.48	35.48	2,605,700
Apr 12, 2019	35.46	35.55	35.44	35.51	35.51	4,209,200
Apr 11, 2019	35.31	35.33	35.18	35.23	35.23	4,124,300
Apr 10, 2019	35.46	35.53	35.42	35.53	35.53	4,235,300
Apr 09, 2019	35.42	35.42	35.28	35.30	35.30	2,488,400
Apr 08, 2019	35.20	35.34	35.14	35.30	35.30	2,691,100
Apr 05, 2019	35.33	35.43	35.27	35.43	35.43	2,359,300
Apr 04, 2019	35.07	35.28	35.04	35.26	35.26	3,128,000
Apr 03, 2019	34.91	35.16	34.91	35.06	35.06	3,903,000
Apr 02, 2019	34.91	34.92	34.71	34.84	34.84	2,802,600
Apr 01, 2019	34.79	34.92	34.71	34.89	34.89	3,277,200
Mar 29, 2019	34.59	34.64	34.41	34.58	34.58	3,264,700
Mar 28, 2019	34.19	34.23	34.04	34.16	34.16	2,928,300
Mar 27, 2019	34.12	34.21	33.91	34.02	34.02	3,550,800
Mar 26, 2019	34.24	34.39	34.12	34.24	34.24	2,701,600
Mar 25, 2019	33.94	34.09	33.87	33.97	33.97	4,379,900
Mar 22, 2019	34.45	34.51	34.06	34.06	34.06	6,569,100
Mar 21, 2019	34.49	34.71	34.41	34.67	34.67	7,318,500
Mar 20, 2019	34.24	34.55	34.08	34.31	34.31	5,437,900
Mar 19, 2019	34.25	34.36	34.19	34.25	34.25	3,622,200
Mar 18, 2019	34.08	34.20	34.06	34.18	34.18	2,939,100
Mar 15, 2019	33.76	33.95	33.74	33.92	33.92	3,228,600
Mar 14, 2019	33.43	33.47	33.35	33.41	33.41	3,448,200
Mar 13, 2019	33.62	33.69	33.55	33.56	33.56	3,331,100
Mar 12, 2019	33.41	33.50	33.38	33.40	33.40	2,533,000
Mar 11, 2019	32.96	33.29	32.96	33.27	33.27	2,297,900
Mar 08, 2019	32.80	32.91	32.72	32.91	32.91	4,788,700
Mar 07, 2019	33.30	33.32	33.00	33.08	33.08	5,629,000
Mar 06, 2019	33.60	33.60	33.41	33.41	33.41	3,025,500
Mar 05, 2019	33.31	33.53	33.27	33.48	33.48	3,075,100
Mar 04, 2019	33.40	33.45	33.06	33.32	33.32	5,137,500
Mar 01, 2019	33.50	33.54	33.30	33.35	33.35	3,194,800
Feb 28, 2019	33.29	33.33	33.11	33.20	33.20	4,279,500
Feb 27, 2019	33.72	33.74	33.47	33.62	33.62	3,574,400
Feb 26, 2019	33.79	33.89	33.75	33.78	33.78	3,282,400
Feb 25, 2019	33.96	34.08	33.85	33.94	33.94	4,928,200
Feb 22, 2019	33.62	33.77	33.56	33.66	33.66	2,294,000
Feb 21, 2019	33.43	33.44	33.25	33.38	33.38	3,470,000
Feb 20, 2019	33.36	33.53	33.32	33.37	33.37	4,010,200
Feb 19, 2019	32.76	33.16	32.76	33.09	33.09	4,846,800
Feb 15, 2019	32.74	32.83	32.68	32.83	32.83	3,704,600
Feb 14, 2019	32.50	32.78	32.48	32.64	32.64	3,369,300
Feb 13, 2019	32.76	32.80	32.60	32.68	32.68	4,330,300
Feb 12, 2019	32.83	33.02	32.81	32.92	32.92	2,263,800
Feb 11, 2019	32.61	32.67	32.54	32.56	32.56	2,457,900
Feb 08, 2019	32.77	32.88	32.40	32.82	32.82	3,136,000
Feb 07, 2019	33.17	33.26	32.82	33.09	33.09	7,014,200
Feb 06, 2019	33.56	33.63	33.42	33.45	33.45	3,939,500
Feb 05, 2019	33.34	33.62	33.32	33.60	33.60	3,309,200
Feb 04, 2019	33.06	33.30	32.97	33.23	33.23	3,221,800
Feb 01, 2019	33.08	33.16	32.92	33.02	33.02	4,729,100
Jan 31, 2019	32.97	33.36	32.95	33.29	33.29	8,369,200
Jan 30, 2019	32.48	32.84	32.25	32.75	32.75	11,699,300
Jan 29, 2019	32.42	32.47	32.16	32.23	32.23	9,239,300
Jan 28, 2019	32.32	32.54	32.32	32.54	32.54	3,673,900
Jan 25, 2019	32.75	32.95	32.74	32.84	32.84	3,972,100
Jan 24, 2019	32.05	32.37	32.05	32.32	32.32	4,333,200
Jan 23, 2019	32.00	32.09	31.82	32.05	32.05	3,932,800
Jan 22, 2019	32.04	32.07	31.79	31.87	31.87	5,634,200
Jan 18, 2019	32.07	32.36	32.05	32.32	32.32	6,183,300
Jan 17, 2019	31.59	32.12	31.53	32.01	32.01	8,627,400
Jan 16, 2019	31.78	31.99	31.77	31.88	31.88	5,231,900
Jan 15, 2019	31.80	31.92	31.65	31.74	31.74	4,440,600
Jan 14, 2019	31.43	31.59	31.36	31.42	31.42	4,451,600
Jan 11, 2019	31.71	31.87	31.66	31.83	31.83	3,353,400
Jan 10, 2019	31.52	31.91	31.50	31.87	31.87	5,878,100
Jan 09, 2019	31.51	31.80	31.51	31.67	31.67	5,577,500
Jan 08, 2019	31.14	31.18	30.93	31.09	31.09	4,912,700
Jan 07, 2019	31.11	31.31	30.96	31.16	31.16	5,882,600
Jan 04, 2019	30.38	30.95	30.34	30.89	30.89	5,961,800
Jan 03, 2019	30.65	30.68	30.22	30.30	30.30	6,574,800
Jan 02, 2019	30.96	31.30	30.95	31.28	31.28	6,197,600
Dec 31, 2018	31.95	31.95	31.49	31.62	31.62	3,567,100
Dec 28, 2018	31.72	31.91	31.63	31.71	31.71	9,432,300
Dec 27, 2018	31.14	31.40	30.95	31.38	31.38	5,237,100
Dec 26, 2018	30.91	31.42	30.78	31.40	31.40	5,614,800
Dec 24, 2018	31.16	31.28	30.84	30.86	30.86	3,622,200
Dec 21, 2018	31.52	31.73	31.15	31.26	31.26	7,320,700
Dec 20, 2018	31.47	31.64	31.17	31.46	31.46	9,756,800
Dec 19, 2018	31.81	32.05	31.05	31.18	31.18	13,470,400
Dec 18, 2018	31.69	31.83	31.62	31.67	31.67	7,056,700
Dec 18, 2018	0.998 Dividend
Dec 17, 2018	32.74	32.84	32.27	32.37	31.37	7,517,900
Dec 14, 2018	32.55	32.76	32.41	32.44	31.44	5,973,700
Dec 13, 2018	33.02	33.16	32.90	32.92	31.91	9,602,600
Dec 12, 2018	33.08	33.24	32.98	33.01	31.99	6,911,900
Dec 11, 2018	32.74	32.75	32.27	32.50	31.50	7,822,900
Dec 10, 2018	32.24	32.50	31.95	32.37	31.37	6,088,800
Dec 07, 2018	32.74	32.89	32.14	32.28	31.28	11,117,400
Dec 06, 2018	32.27	32.87	32.08	32.85	31.84	11,849,400
Dec 04, 2018	34.15	34.20	33.33	33.39	32.36	8,678,300
Dec 03, 2018	34.31	34.38	34.09	34.28	33.22	5,100,100
Nov 30, 2018	33.20	33.32	33.08	33.30	32.27	4,783,700
Nov 29, 2018	33.47	33.65	33.29	33.41	32.38	4,945,900
Nov 28, 2018	33.34	33.84	33.13	33.79	32.75	6,694,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...