LSE - Delayed Quote USD

iShares MSCI Taiwan UCITS ETF USD (Dist) (IDTW.L)

79.00 +1.26 (+1.63%)
At close: 2:41 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 79.02 79.05 78.83 79.00 79.00 2,653
Apr 25, 2024 76.99 76.99 76.85 77.73 77.73 25,223
Apr 24, 2024 78.70 78.70 78.16 78.16 78.16 11,756
Apr 23, 2024 77.16 77.20 77.16 77.69 77.69 3,398
Apr 22, 2024 76.20 76.52 76.03 76.40 76.40 12,974
Apr 19, 2024 77.25 77.52 77.18 77.02 77.02 8,587
Apr 18, 2024 80.51 80.51 78.47 79.16 79.16 4,862
Apr 17, 2024 79.37 79.45 79.37 79.04 79.04 35
Apr 16, 2024 78.43 78.43 78.43 78.43 78.43 1,000
Apr 15, 2024 81.39 81.72 81.05 81.28 81.28 1,661
Apr 12, 2024 82.91 82.91 81.72 81.72 81.72 949
Apr 11, 2024 83.15 83.15 82.74 82.72 82.72 4,677
Apr 10, 2024 83.04 84.41 83.04 83.36 83.36 2,028
Apr 9, 2024 83.99 84.33 83.73 83.74 83.74 995
Apr 8, 2024 81.97 82.74 81.97 82.70 82.70 2,044
Apr 5, 2024 81.38 81.76 81.08 81.69 81.69 30,154
Apr 4, 2024 82.99 82.99 82.88 83.25 83.25 2,267
Apr 3, 2024 82.09 82.80 82.09 82.80 82.80 7,030
Apr 2, 2024 82.77 82.77 82.54 82.55 82.55 832
Mar 28, 2024 81.66 81.95 81.64 81.77 81.77 804
Mar 27, 2024 81.59 81.92 81.52 81.61 81.61 1,904
Mar 26, 2024 82.16 82.16 81.59 81.70 81.70 255
Mar 25, 2024 82.00 82.20 82.00 82.15 82.15 9,856
Mar 22, 2024 81.59 81.59 81.59 81.89 81.89 468
Mar 21, 2024 82.42 82.42 81.93 82.02 82.02 2,927
Mar 20, 2024 80.48 80.48 80.35 80.35 80.35 126
Mar 19, 2024 80.80 80.80 80.38 80.75 80.75 20,553
Mar 18, 2024 81.70 81.77 81.38 81.35 81.35 7,928
Mar 15, 2024 81.03 81.11 81.01 81.01 81.01 6,265
Mar 14, 2024 82.21 82.22 81.80 81.68 81.68 3,540
Mar 13, 2024 82.18 82.19 81.67 81.67 81.67 6,920
Mar 12, 2024 82.19 82.61 82.03 82.46 82.46 4,794
Mar 11, 2024 81.38 81.48 81.01 81.15 81.15 18,401
Mar 8, 2024 82.33 82.63 82.10 81.93 81.93 3,823
Mar 7, 2024 80.80 81.64 80.80 81.88 81.88 930
Mar 6, 2024 80.08 80.08 80.08 80.54 80.54 2,133
Mar 5, 2024 78.88 78.88 78.58 78.61 78.61 1,681
Mar 4, 2024 78.97 79.11 78.97 79.14 79.14 310
Mar 1, 2024 77.02 77.74 76.89 77.68 77.68 1,441
Feb 29, 2024 77.02 77.03 76.78 77.02 77.02 1,601
Feb 28, 2024 76.41 76.56 76.10 76.14 76.14 3,110
Feb 27, 2024 77.14 77.17 76.88 77.15 77.15 11,724
Feb 26, 2024 77.25 77.42 77.20 77.27 77.27 3,886
Feb 23, 2024 77.28 77.28 76.86 77.11 77.11 4,349
Feb 22, 2024 77.48 77.50 77.34 77.38 77.38 1,521
Feb 21, 2024 76.38 76.40 76.11 76.30 76.30 9,949
Feb 20, 2024 77.15 77.27 76.88 77.00 77.00 4,477
Feb 19, 2024 76.68 76.68 76.42 76.56 76.56 43,932
Feb 16, 2024 76.80 76.82 76.60 76.70 76.70 973
Feb 15, 2024 77.10 77.43 77.02 77.07 77.07 10,585
Feb 14, 2024 76.35 76.95 76.24 76.80 76.80 36,305
Feb 13, 2024 77.76 77.76 76.17 76.17 76.17 480
Feb 12, 2024 77.62 78.32 77.62 78.32 78.32 9,205
Feb 9, 2024 77.80 77.85 77.36 77.35 77.35 1,797
Feb 8, 2024 76.67 77.28 76.67 77.28 77.28 4,874
Feb 7, 2024 75.36 76.09 75.36 75.85 75.85 4,224
Feb 6, 2024 75.22 75.22 75.22 75.26 75.26 120
Feb 5, 2024 74.07 74.26 73.81 73.91 73.91 44,367
Feb 2, 2024 74.70 74.70 73.80 73.85 73.85 17,964
Feb 1, 2024 74.02 74.16 73.99 73.99 73.99 3,591
Jan 31, 2024 74.11 74.16 74.09 74.42 74.42 1,035
Jan 30, 2024 74.94 74.94 74.58 74.68 74.68 1,393
Jan 29, 2024 74.98 75.17 74.73 74.85 74.85 5,113
Jan 26, 2024 74.44 74.88 74.32 74.88 74.88 13,153
Jan 25, 2024 74.55 74.68 74.55 74.68 74.68 7,423
Jan 24, 2024 73.88 74.60 73.85 74.60 74.60 22,896
Jan 23, 2024 73.61 73.70 73.38 73.50 73.50 11,505
Jan 22, 2024 73.39 73.52 73.33 73.30 73.30 11,350
Jan 19, 2024 73.19 73.35 72.65 72.75 72.75 14,896
Jan 18, 2024 70.93 71.49 70.92 71.49 71.49 8,083
Jan 17, 2024 69.52 69.92 69.39 69.39 69.39 1,329
Jan 16, 2024 70.78 70.89 70.51 70.89 70.89 11,692
Jan 15, 2024 71.98 71.98 71.98 71.98 71.98 -
Jan 12, 2024 72.41 72.49 72.32 72.49 72.49 786
Jan 11, 2024 72.05 72.05 72.05 72.05 72.05 -
Jan 10, 2024 72.27 72.27 72.22 72.13 72.13 2,164
Jan 9, 2024 72.68 72.68 72.24 72.56 72.56 1,787
Jan 8, 2024 73.56 73.56 73.56 73.56 73.56 -
Jan 5, 2024 72.35 72.98 72.33 72.98 72.98 1,373
Jan 4, 2024 72.88 72.97 72.88 72.86 72.86 29
Jan 3, 2024 72.72 72.72 72.59 72.64 72.64 877
Jan 2, 2024 74.74 74.74 74.00 74.00 74.00 39
Dec 29, 2023 75.46 75.64 75.46 75.64 75.64 423
Dec 28, 2023 75.41 75.41 75.41 75.42 75.42 192
Dec 27, 2023 75.22 75.22 74.87 74.79 74.79 6,098
Dec 22, 2023 72.95 72.95 72.95 72.95 72.95 -
Dec 21, 2023 71.91 72.62 71.91 72.48 72.48 2,726
Dec 20, 2023 72.62 72.64 72.32 72.32 72.32 7,990
Dec 19, 2023 71.92 72.45 71.54 72.40 72.40 26,836
Dec 18, 2023 72.43 72.43 72.02 72.05 72.05 4,769
Dec 15, 2023 72.59 72.92 72.39 72.66 72.66 1,756
Dec 14, 2023 72.31 72.99 72.31 72.99 72.99 17,541
Dec 13, 2023 70.65 70.99 70.65 70.92 70.92 15,095
Dec 12, 2023 70.95 71.04 70.75 70.79 70.79 3,875
Dec 11, 2023 70.88 70.88 70.88 70.88 70.88 -
Dec 8, 2023 70.84 70.84 70.53 70.67 70.67 2,477
Dec 7, 2023 70.19 70.70 70.09 70.62 70.62 2,171
Dec 6, 2023 70.42 70.42 70.36 70.46 70.46 2,999
Dec 5, 2023 70.01 70.21 70.01 70.11 70.11 748
Dec 4, 2023 70.51 70.89 70.07 70.30 70.30 4,213
Dec 1, 2023 70.69 71.13 70.60 71.13 71.13 24,347
Nov 30, 2023 71.48 71.52 70.97 71.02 71.02 3,024
Nov 29, 2023 71.34 71.34 71.27 71.40 71.40 144
Nov 28, 2023 70.70 70.91 70.70 71.00 71.00 692
Nov 27, 2023 69.69 69.90 69.69 69.93 69.93 1,462
Nov 24, 2023 70.17 70.17 70.16 70.25 70.25 256
Nov 23, 2023 70.91 70.91 70.44 70.50 70.50 439
Nov 22, 2023 70.44 70.56 70.25 70.25 70.25 258
Nov 21, 2023 71.53 71.87 71.53 71.19 71.19 1,317
Nov 20, 2023 69.98 70.42 69.91 70.45 70.45 3,489
Nov 17, 2023 69.55 69.87 69.55 69.64 69.64 12,160
Nov 16, 2023 69.29 69.63 69.07 69.13 69.13 3,310
Nov 15, 2023 69.15 69.49 69.12 69.39 69.39 21,027
Nov 14, 2023 67.38 68.69 67.38 68.67 68.67 173
Nov 13, 2023 67.18 67.21 67.17 67.26 67.26 443
Nov 10, 2023 66.53 66.56 66.51 67.00 67.00 2,733
Nov 9, 2023 66.81 66.93 66.81 66.93 66.93 4,781
Nov 8, 2023 66.82 66.82 66.41 66.50 66.50 5,589
Nov 7, 2023 66.40 66.41 66.40 66.64 66.64 2,016
Nov 6, 2023 66.68 66.84 66.43 66.67 66.67 7,690
Nov 3, 2023 65.67 66.47 64.73 66.45 66.45 109,247
Nov 2, 2023 65.33 65.44 65.33 65.37 65.37 3,705
Nov 1, 2023 63.26 63.26 63.11 63.74 63.74 11,697
Oct 31, 2023 63.14 63.34 63.04 63.01 63.01 697
Oct 30, 2023 63.85 64.11 63.66 63.69 63.69 7,582
Oct 27, 2023 63.69 63.76 63.52 63.62 63.62 8,947
Oct 26, 2023 63.22 63.57 63.17 63.44 63.44 12,385
Oct 25, 2023 64.52 64.52 64.13 64.30 64.30 988
Oct 24, 2023 64.76 64.81 64.46 64.77 64.77 4,663
Oct 23, 2023 64.35 64.56 63.84 64.56 64.56 1,312
Oct 20, 2023 65.07 65.07 65.00 64.87 64.87 1,790
Oct 19, 2023 65.30 65.37 65.29 65.29 65.29 7,411
Oct 18, 2023 65.31 65.35 64.77 64.77 64.77 7,992
Oct 17, 2023 66.19 66.24 65.58 66.07 66.07 11,756
Oct 16, 2023 66.10 66.48 66.08 66.71 66.71 9
Oct 13, 2023 66.67 66.67 66.64 66.38 66.38 1,108
Oct 12, 2023 67.24 67.24 66.80 66.80 66.80 215
Oct 11, 2023 66.86 66.86 66.69 66.71 66.71 90,968
Oct 10, 2023 66.04 66.04 66.03 66.67 66.67 1,141
Oct 9, 2023 65.75 65.86 65.61 65.69 65.69 3,242
Oct 6, 2023 65.53 66.08 65.21 66.04 66.04 2,369
Oct 5, 2023 65.13 65.22 64.71 64.73 64.73 4,166
Oct 4, 2023 63.87 64.26 63.87 64.32 64.32 370
Oct 3, 2023 64.67 64.69 64.67 64.33 64.33 1,906
Oct 2, 2023 65.53 65.55 64.94 65.05 65.05 20,471
Sep 29, 2023 65.63 65.81 65.14 65.11 65.11 4,453
Sep 28, 2023 64.61 64.95 64.43 64.95 64.95 1,651
Sep 27, 2023 64.45 64.58 64.40 64.39 64.39 3,485
Sep 26, 2023 64.40 64.61 64.35 64.40 64.40 25,319
Sep 25, 2023 65.31 65.31 65.13 65.26 65.26 26,136
Sep 22, 2023 64.96 65.03 64.96 65.03 65.03 1,018
Sep 21, 2023 64.76 64.76 64.57 64.62 64.62 173
Sep 20, 2023 66.11 66.16 66.11 66.28 66.28 2,926
Sep 19, 2023 66.39 66.46 66.05 66.05 66.05 608
Sep 18, 2023 66.76 66.76 66.76 66.80 66.80 2
Sep 15, 2023 67.72 67.73 67.15 67.15 67.15 7,913
Sep 14, 2023 67.51 67.59 67.35 67.59 67.59 7,661
Sep 13, 2023 67.77 67.80 67.77 68.18 68.18 249
Sep 12, 2023 67.76 67.77 67.57 67.63 67.63 7,735
Sep 11, 2023 67.25 67.25 67.25 67.25 67.25 -
Sep 8, 2023 67.46 67.55 67.46 67.51 67.51 3,485
Sep 7, 2023 67.60 67.60 67.27 67.27 67.27 9,185
Sep 6, 2023 68.18 68.23 67.99 67.97 67.97 681
Sep 5, 2023 68.30 68.57 68.30 68.63 68.63 19,824
Sep 4, 2023 68.90 68.99 68.74 68.71 68.71 2,107
Sep 1, 2023 68.51 68.73 68.30 68.21 68.21 9,334
Aug 31, 2023 68.34 68.54 68.07 68.07 68.07 7,497
Aug 30, 2023 69.06 69.06 69.03 69.03 69.03 668
Aug 29, 2023 68.62 69.00 68.27 69.00 69.00 6,961
Aug 25, 2023 67.80 68.16 67.79 67.83 67.83 982
Aug 24, 2023 69.42 69.54 68.57 68.57 68.57 22,579
Aug 23, 2023 68.14 68.53 68.04 68.54 68.54 1,729
Aug 22, 2023 67.69 67.84 67.49 67.51 67.51 35,436
Aug 21, 2023 67.30 67.39 67.27 67.26 67.26 4,662
Aug 18, 2023 67.44 67.44 67.27 67.27 67.27 555
Aug 17, 2023 68.02 68.02 67.93 67.68 67.68 3,481
Aug 16, 2023 67.84 67.84 67.84 67.64 67.64 2
Aug 15, 2023 67.81 67.81 67.35 67.44 67.44 1,668
Aug 14, 2023 67.74 67.74 67.44 67.89 67.89 1,136
Aug 11, 2023 68.79 68.79 68.44 68.44 68.44 218
Aug 10, 2023 69.42 69.69 69.39 69.46 69.46 14,310
Aug 9, 2023 69.28 69.28 69.28 69.28 69.28 -
Aug 8, 2023 69.67 69.67 69.18 69.18 69.18 3,269
Aug 7, 2023 70.71 70.71 70.46 70.26 70.26 4,306
Aug 4, 2023 69.99 70.16 69.57 70.14 70.14 1,415
Aug 3, 2023 68.50 69.00 68.44 68.97 68.97 2,427
Aug 2, 2023 69.75 69.80 69.55 69.62 69.62 778
Aug 1, 2023 71.87 71.87 71.37 71.37 71.37 755
Jul 31, 2023 71.63 71.63 71.52 71.66 71.66 438
Jul 28, 2023 72.60 72.86 72.48 73.04 73.04 1,396
Jul 27, 2023 72.71 72.90 72.71 72.75 72.75 8,205
Jul 26, 2023 72.56 72.56 72.19 72.35 72.35 4,008
Jul 25, 2023 72.64 72.78 72.52 72.68 72.68 39,119
Jul 24, 2023 71.55 71.75 71.45 71.86 71.86 4,650
Jul 21, 2023 71.39 71.39 71.39 71.20 71.20 334
Jul 20, 2023 71.99 72.06 71.89 71.59 71.59 1,649
Jul 19, 2023 72.72 72.83 72.59 72.60 72.60 10,971
Jul 18, 2023 73.48 73.55 73.30 73.30 73.30 7,839
Jul 17, 2023 73.64 73.64 73.43 73.50 73.50 11,053
Jul 14, 2023 74.00 74.00 73.86 73.86 73.86 3,856
Jul 13, 2023 72.69 73.22 72.69 73.22 73.22 4,441
Jul 12, 2023 70.88 72.34 70.88 72.34 72.34 4,636
Jul 11, 2023 70.89 70.97 70.83 70.65 70.65 1,900
Jul 10, 2023 69.21 69.52 69.17 69.52 69.52 785
Jul 7, 2023 69.51 69.94 69.43 70.01 70.01 2,700
Jul 6, 2023 69.96 70.06 69.20 69.00 69.00 5,234
Jul 5, 2023 71.46 71.47 71.22 71.30 71.30 7,764
Jul 4, 2023 72.32 72.32 72.27 72.26 72.26 34
Jul 3, 2023 71.83 71.85 71.68 71.71 71.71 11,204
Jun 30, 2023 71.08 71.08 71.08 71.07 71.07 165
Jun 29, 2023 70.86 70.86 70.78 70.78 70.78 1,816
Jun 28, 2023 70.74 70.74 70.74 70.97 70.97 15,822
Jun 27, 2023 71.18 71.18 71.18 71.18 71.18 -
Jun 26, 2023 71.40 71.41 71.25 71.25 71.25 6,373
Jun 23, 2023 70.90 71.08 70.66 70.74 70.74 464
Jun 22, 2023 71.42 71.42 71.42 71.88 71.88 773
Jun 21, 2023 72.38 72.39 72.17 71.86 71.86 11,626
Jun 20, 2023 72.48 72.48 72.05 72.11 72.11 3,659
Jun 19, 2023 72.89 72.97 72.77 72.83 72.83 4,223
Jun 16, 2023 73.32 73.43 73.11 73.11 73.11 5,641
Jun 15, 2023 73.30 73.47 73.19 73.61 73.61 8,562
Jun 14, 2023 73.13 73.29 73.13 73.29 73.29 15,857
Jun 13, 2023 73.07 73.75 73.07 73.49 73.49 11,512
Jun 12, 2023 72.11 72.11 72.11 72.11 72.11 -
Jun 9, 2023 71.27 71.81 71.27 71.63 71.63 5,386
Jun 8, 2023 71.06 71.06 71.06 71.06 71.06 307
Jun 7, 2023 71.19 71.80 71.15 71.51 71.51 37,378
Jun 6, 2023 70.84 70.84 70.64 70.91 70.91 6,075
Jun 5, 2023 70.54 70.58 70.46 70.53 70.53 563
Jun 2, 2023 70.86 71.20 70.80 70.82 70.82 6,795
Jun 1, 2023 69.30 69.84 69.30 69.84 69.84 10,473
May 31, 2023 69.42 69.42 69.19 69.07 69.07 1,573
May 30, 2023 70.35 71.27 70.32 70.56 70.56 3,806
May 26, 2023 69.55 70.46 69.55 70.46 70.46 7,030
May 25, 2023 68.05 68.58 68.05 68.44 68.44 3,494
May 24, 2023 67.25 67.36 67.07 67.05 67.05 771
May 23, 2023 67.75 67.75 67.75 67.75 67.75 -
May 22, 2023 68.09 68.09 68.09 68.15 68.15 16
May 19, 2023 68.43 68.43 68.43 68.32 68.32 120
May 18, 2023 68.08 68.10 67.93 68.09 68.09 4,285
May 17, 2023 66.98 67.06 66.84 67.17 67.17 1,820
May 16, 2023 66.07 66.08 65.90 65.99 65.99 10,187
May 15, 2023 65.12 65.38 65.11 65.38 65.38 616
May 12, 2023 65.01 65.04 64.95 64.81 64.81 5,574
May 11, 2023 65.16 65.16 64.88 64.88 64.88 1,928
May 10, 2023 65.65 66.00 65.65 65.88 65.88 15,982
May 9, 2023 66.41 66.42 66.19 66.07 66.07 5,332
May 5, 2023 65.85 66.12 65.84 66.18 66.18 7,475
May 4, 2023 65.67 65.67 65.49 65.49 65.49 427
May 3, 2023 65.53 65.63 65.49 65.49 65.49 106
May 2, 2023 65.70 65.83 65.40 65.02 65.02 14,177
Apr 28, 2023 65.56 65.67 65.25 65.57 65.57 1,368
Apr 27, 2023 64.92 65.08 64.75 65.08 65.08 7,957
Apr 26, 2023 64.55 64.72 64.55 64.66 64.66 369

Related Tickers