EWT
AMEXMarket ClosediShares MSCI Taiwan ETF
$60.03
$1.09 (-1.78%)
As of 10:33 AM
Open
$61.28
High
$61.35
Low
$59.96
Prev Close
$61.12
52W High
$67.58
52W Low
$39.44
Volume
4.64M
Mkt Cap
$5.10B
iShares MSCI Taiwan ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $61.28 | $61.35 | $59.96 | $60.03 | 4.64M |
| 12/16/2025 | $61.11 | $61.37 | $60.90 | $61.12 | 5.27M |
| 12/15/2025 | $65.03 | $65.05 | $64.11 | $64.11 | 3.61M |
| 12/12/2025 | $65.46 | $65.48 | $64.10 | $64.10 | 5.73M |
| 12/11/2025 | $65.82 | $65.99 | $65.45 | $65.92 | 6.82M |
| 12/10/2025 | $66.04 | $66.89 | $65.89 | $66.80 | 3.75M |
| 12/9/2025 | $65.53 | $65.80 | $65.40 | $65.72 | 2.57M |
| 12/8/2025 | $65.76 | $65.79 | $65.31 | $65.57 | 1.58M |
| 12/5/2025 | $65.36 | $65.75 | $65.25 | $65.35 | 2.58M |
| 12/4/2025 | $64.82 | $64.82 | $64.34 | $64.51 | 1.86M |
| 12/3/2025 | $64.35 | $64.86 | $64.28 | $64.85 | 3.28M |
| 12/2/2025 | $64.50 | $64.77 | $64.27 | $64.63 | 2.01M |
| 12/1/2025 | $63.93 | $64.50 | $63.89 | $64.13 | 4.38M |
| 11/28/2025 | $64.37 | $64.54 | $64.12 | $64.51 | 4.23M |
| 11/26/2025 | $63.52 | $63.81 | $63.12 | $63.66 | 3.36M |
| 11/25/2025 | $62.26 | $62.82 | $61.61 | $62.80 | 2.70M |
| 11/24/2025 | $61.71 | $62.57 | $61.67 | $62.51 | 5.07M |
| 11/21/2025 | $61.12 | $62.15 | $60.67 | $61.80 | 12.09M |
| 11/20/2025 | $63.66 | $63.67 | $61.61 | $61.68 | 6.44M |
| 11/19/2025 | $62.27 | $62.89 | $62.14 | $62.50 | 3.24M |
| 11/18/2025 | $62.49 | $63.01 | $62.18 | $62.67 | 5.83M |
| 11/17/2025 | $63.44 | $63.99 | $62.88 | $63.16 | 3.85M |
| 11/14/2025 | $64.37 | $65.53 | $64.25 | $65.17 | 6.17M |
| 11/13/2025 | $64.97 | $64.99 | $63.92 | $63.99 | 4.53M |
| 11/12/2025 | $65.50 | $65.50 | $65.15 | $65.41 | 4.53M |
| 11/11/2025 | $65.19 | $65.53 | $65.00 | $65.39 | 3.14M |
| 11/10/2025 | $65.42 | $65.82 | $65.05 | $65.75 | 2.64M |
| 11/7/2025 | $64.42 | $64.63 | $63.64 | $64.61 | 3.04M |
| 11/6/2025 | $65.90 | $65.96 | $64.83 | $64.94 | 3.44M |
| 11/5/2025 | $65.51 | $66.30 | $65.51 | $66.03 | 1.50M |
| 11/4/2025 | $65.94 | $66.33 | $65.41 | $65.43 | 2.79M |
| 11/3/2025 | $66.68 | $67.06 | $66.45 | $66.90 | 1.79M |
| 10/31/2025 | $66.93 | $66.96 | $66.31 | $66.65 | 2.24M |
| 10/30/2025 | $66.72 | $66.94 | $66.50 | $66.54 | 3.12M |
| 10/29/2025 | $67.47 | $67.58 | $66.77 | $67.13 | 4.09M |
| 10/28/2025 | $66.66 | $67.21 | $66.56 | $67.09 | 3.26M |
| 10/27/2025 | $66.68 | $66.99 | $66.52 | $66.98 | 3.54M |
| 10/24/2025 | $66.42 | $66.64 | $66.27 | $66.48 | 2.99M |
| 10/23/2025 | $65.25 | $65.85 | $65.23 | $65.71 | 2.23M |
| 10/22/2025 | $65.56 | $65.76 | $64.76 | $65.03 | 3.85M |
| 10/21/2025 | $66.18 | $66.19 | $65.77 | $65.78 | 3.14M |
| 10/20/2025 | $65.92 | $66.44 | $65.92 | $66.17 | 2.24M |
| 10/17/2025 | $64.78 | $65.24 | $64.55 | $65.09 | 3.91M |
| 10/16/2025 | $65.55 | $65.78 | $64.94 | $65.17 | 3.62M |
| 10/15/2025 | $65.04 | $65.29 | $64.41 | $64.99 | 5.13M |
| 10/14/2025 | $63.16 | $64.11 | $62.83 | $63.70 | 6.20M |
| 10/13/2025 | $64.27 | $64.70 | $63.88 | $64.56 | 5.37M |
| 10/10/2025 | $64.93 | $64.95 | $61.60 | $61.62 | 6.76M |
| 10/9/2025 | $65.46 | $65.46 | $64.66 | $64.83 | 2.59M |
| 10/8/2025 | $65.09 | $65.69 | $65.05 | $65.65 | 2.36M |
| 10/7/2025 | $65.67 | $65.67 | $64.76 | $64.81 | 4.92M |
| 10/6/2025 | $64.81 | $65.21 | $64.77 | $65.03 | 2.06M |
| 10/3/2025 | $64.75 | $64.87 | $64.37 | $64.64 | 2.79M |
| 10/2/2025 | $64.42 | $64.42 | $63.81 | $64.00 | 2.31M |
| 10/1/2025 | $63.59 | $64.20 | $63.47 | $64.14 | 3.43M |
| 9/30/2025 | $63.24 | $63.72 | $63.20 | $63.62 | 2.96M |
| 9/29/2025 | $63.20 | $63.52 | $62.99 | $63.08 | 3.29M |
| 9/26/2025 | $62.49 | $62.76 | $62.24 | $62.74 | 2.71M |
| 9/25/2025 | $62.82 | $63.25 | $62.56 | $63.06 | 3.44M |
| 9/24/2025 | $63.70 | $63.74 | $63.27 | $63.57 | 2.99M |
| 9/23/2025 | $64.59 | $64.67 | $64.08 | $64.29 | 3.47M |
| 9/22/2025 | $63.56 | $64.13 | $63.44 | $64.02 | 2.01M |
| 9/19/2025 | $63.47 | $63.47 | $63.21 | $63.38 | 2.52M |