iShares MSCI Taiwan ETF (EWT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 47.10 | 2,102,500 |
| Apr 25, 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 46.54 | 5,273,500 |
| Apr 24, 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 46.53 | 2,940,000 |
| Apr 23, 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 46.31 | 2,689,900 |
| Apr 22, 2024 | 45.36 | 45.96 | 45.36 | 45.85 | 45.85 | 5,088,000 |
| Apr 19, 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 45.71 | 3,811,700 |
| Apr 18, 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 46.69 | 3,454,200 |
| Apr 17, 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 46.84 | 5,485,100 |
| Apr 16, 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 46.58 | 4,159,600 |
| Apr 15, 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 47.66 | 3,904,000 |
| Apr 12, 2024 | 48.68 | 48.74 | 48.34 | 48.37 | 48.37 | 4,288,800 |
| Apr 11, 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 49.32 | 7,457,900 |
| Apr 10, 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 49.26 | 8,044,100 |
| Apr 09, 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 49.80 | 5,274,500 |
| Apr 08, 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 48.97 | 3,614,200 |
| Apr 05, 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 48.62 | 3,340,900 |
| Apr 04, 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 48.59 | 2,314,500 |
| Apr 03, 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 49.01 | 2,361,100 |
| Apr 02, 2024 | 49.03 | 49.11 | 48.93 | 48.97 | 48.97 | 2,143,200 |
| Apr 01, 2024 | 48.84 | 49.07 | 48.68 | 48.82 | 48.82 | 3,585,200 |
| Mar 28, 2024 | 48.59 | 48.84 | 48.56 | 48.68 | 48.68 | 2,703,800 |
| Mar 27, 2024 | 48.65 | 48.68 | 48.47 | 48.59 | 48.59 | 2,977,400 |
| Mar 26, 2024 | 48.59 | 48.61 | 48.43 | 48.46 | 48.46 | 1,975,200 |
| Mar 25, 2024 | 48.76 | 49.00 | 48.68 | 48.87 | 48.87 | 1,774,700 |
| Mar 22, 2024 | 48.62 | 48.77 | 48.57 | 48.68 | 48.68 | 1,628,700 |
| Mar 21, 2024 | 48.94 | 49.00 | 48.64 | 48.70 | 48.70 | 3,686,400 |
| Mar 20, 2024 | 47.99 | 48.47 | 47.93 | 48.46 | 48.46 | 3,191,700 |
| Mar 19, 2024 | 48.17 | 48.37 | 47.99 | 48.27 | 48.27 | 3,219,800 |
| Mar 18, 2024 | 48.74 | 48.74 | 48.33 | 48.38 | 48.38 | 2,540,300 |
| Mar 15, 2024 | 48.33 | 48.50 | 48.27 | 48.32 | 48.32 | 2,877,600 |
| Mar 14, 2024 | 48.74 | 48.79 | 48.34 | 48.49 | 48.49 | 3,957,900 |
| Mar 13, 2024 | 48.89 | 48.89 | 48.62 | 48.73 | 48.73 | 3,349,800 |
| Mar 12, 2024 | 49.00 | 49.15 | 48.67 | 49.11 | 49.11 | 4,778,700 |
| Mar 11, 2024 | 48.40 | 48.52 | 48.28 | 48.34 | 48.34 | 4,375,400 |
| Mar 08, 2024 | 48.85 | 49.10 | 48.35 | 48.46 | 48.46 | 5,053,400 |
| Mar 07, 2024 | 48.41 | 48.89 | 48.38 | 48.78 | 48.78 | 2,993,700 |
| Mar 06, 2024 | 47.90 | 48.30 | 47.84 | 48.06 | 48.06 | 2,643,200 |
| Mar 05, 2024 | 47.22 | 47.27 | 46.82 | 46.97 | 46.97 | 3,169,300 |
| Mar 04, 2024 | 47.26 | 47.42 | 47.17 | 47.28 | 47.28 | 2,316,000 |
| Mar 01, 2024 | 46.37 | 46.96 | 46.33 | 46.86 | 46.86 | 2,423,900 |
| Feb 29, 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 46.33 | 3,986,000 |
| Feb 28, 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 45.86 | 2,142,400 |
| Feb 27, 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 46.14 | 2,290,300 |
| Feb 26, 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 46.40 | 1,486,400 |
| Feb 23, 2024 | 46.45 | 46.48 | 46.25 | 46.41 | 46.41 | 2,651,300 |
| Feb 22, 2024 | 46.60 | 46.71 | 46.49 | 46.68 | 46.68 | 3,503,600 |
| Feb 21, 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 45.99 | 3,564,500 |
| Feb 20, 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 46.43 | 2,567,200 |
| Feb 16, 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 46.09 | 3,744,200 |
| Feb 15, 2024 | 46.31 | 46.39 | 46.17 | 46.38 | 46.38 | 4,307,700 |
| Feb 14, 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 46.31 | 4,420,000 |
| Feb 13, 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 45.59 | 3,676,700 |
| Feb 12, 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 46.86 | 3,342,000 |
| Feb 09, 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 46.69 | 2,416,800 |
| Feb 08, 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 46.53 | 4,808,200 |
| Feb 07, 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 46.01 | 3,054,900 |
| Feb 06, 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 45.69 | 5,181,400 |
| Feb 05, 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 44.84 | 2,012,700 |
| Feb 02, 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 44.76 | 2,493,300 |
| Feb 01, 2024 | 44.87 | 44.97 | 44.70 | 44.96 | 44.96 | 1,638,700 |
| Jan 31, 2024 | 44.94 | 45.13 | 44.58 | 44.65 | 44.65 | 5,169,500 |
| Jan 30, 2024 | 45.03 | 45.19 | 44.96 | 45.15 | 45.15 | 2,720,400 |
| Jan 29, 2024 | 45.32 | 45.46 | 45.09 | 45.40 | 45.40 | 2,485,700 |
| Jan 26, 2024 | 45.09 | 45.19 | 44.97 | 45.00 | 45.00 | 2,199,000 |
| Jan 25, 2024 | 45.22 | 45.22 | 44.89 | 44.98 | 44.98 | 3,504,000 |
| Jan 24, 2024 | 44.95 | 45.20 | 44.78 | 44.96 | 44.96 | 8,833,000 |
| Jan 23, 2024 | 44.45 | 44.62 | 44.36 | 44.56 | 44.56 | 2,648,000 |
| Jan 22, 2024 | 44.30 | 44.43 | 44.21 | 44.28 | 44.28 | 2,248,800 |
| Jan 19, 2024 | 43.95 | 44.23 | 43.75 | 44.19 | 44.19 | 3,671,500 |
| Jan 18, 2024 | 43.00 | 43.19 | 42.96 | 43.13 | 43.13 | 3,898,100 |
| Jan 17, 2024 | 42.23 | 42.38 | 42.13 | 42.35 | 42.35 | 3,630,000 |
| Jan 16, 2024 | 43.11 | 43.14 | 42.80 | 42.90 | 42.90 | 4,528,900 |
| Jan 12, 2024 | 44.07 | 44.26 | 43.95 | 44.10 | 44.10 | 4,830,400 |
| Jan 11, 2024 | 44.14 | 44.26 | 43.76 | 44.00 | 44.00 | 4,648,000 |
| Jan 10, 2024 | 44.12 | 44.13 | 43.83 | 43.93 | 43.93 | 2,376,200 |
| Jan 09, 2024 | 44.13 | 44.29 | 43.96 | 44.14 | 44.14 | 2,861,100 |
| Jan 08, 2024 | 44.54 | 45.11 | 44.51 | 45.08 | 45.08 | 1,470,800 |
| Jan 05, 2024 | 44.40 | 44.68 | 44.33 | 44.39 | 44.39 | 3,069,800 |
| Jan 04, 2024 | 44.29 | 44.50 | 44.24 | 44.32 | 44.32 | 6,457,000 |
| Jan 03, 2024 | 44.25 | 44.47 | 44.17 | 44.30 | 44.30 | 4,850,000 |
| Jan 02, 2024 | 45.23 | 45.23 | 44.87 | 44.97 | 44.97 | 4,126,400 |
| Dec 29, 2023 | 46.20 | 46.27 | 45.92 | 46.03 | 46.03 | 1,884,600 |
| Dec 28, 2023 | 46.01 | 46.15 | 45.98 | 46.03 | 46.03 | 2,461,600 |
| Dec 27, 2023 | 45.82 | 45.90 | 45.67 | 45.86 | 45.86 | 2,128,600 |
| Dec 26, 2023 | 45.36 | 45.48 | 45.25 | 45.41 | 45.41 | 3,202,200 |
| Dec 22, 2023 | 44.53 | 44.62 | 44.37 | 44.47 | 44.47 | 1,616,500 |
| Dec 21, 2023 | 44.08 | 44.31 | 44.01 | 44.31 | 44.31 | 3,672,800 |
| Dec 20, 2023 | 44.26 | 44.27 | 43.40 | 43.43 | 43.43 | 6,425,000 |
| Dec 20, 2023 | 5.527 Dividend | |||||
| Dec 19, 2023 | 49.52 | 49.63 | 49.43 | 49.58 | 44.05 | 2,090,200 |
| Dec 18, 2023 | 49.45 | 49.53 | 49.33 | 49.44 | 43.93 | 1,900,600 |
| Dec 15, 2023 | 49.73 | 49.84 | 49.48 | 49.50 | 43.98 | 4,089,800 |
| Dec 14, 2023 | 49.67 | 50.19 | 49.67 | 50.16 | 44.57 | 2,971,100 |
| Dec 13, 2023 | 48.73 | 49.51 | 48.50 | 49.46 | 43.95 | 2,894,300 |
| Dec 12, 2023 | 48.61 | 48.81 | 48.45 | 48.79 | 43.35 | 1,574,800 |
| Dec 11, 2023 | 48.53 | 48.87 | 48.49 | 48.85 | 43.40 | 1,370,600 |
| Dec 08, 2023 | 48.33 | 48.56 | 48.30 | 48.55 | 43.14 | 1,739,500 |
| Dec 07, 2023 | 48.32 | 48.68 | 48.26 | 48.64 | 43.22 | 1,285,900 |
| Dec 06, 2023 | 48.49 | 48.55 | 48.10 | 48.11 | 42.75 | 1,458,400 |
| Dec 05, 2023 | 48.07 | 48.28 | 47.95 | 48.20 | 42.83 | 1,528,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.