iShares MSCI Taiwan ETF (EWT)
AMEX: EWT
· Real-Time Price · USD
62.72
0.16 (0.26%)
At close: Sep 11, 2025, 3:59 PM
62.96
0.38%
After-hours: Sep 11, 2025, 07:52 PM EDT
EWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 62.43 | 62.95 | 62.40 | 62.56 | 62.56 | 1.53% | 3,156,033 |
| Sep 9, 2025 | 61.31 | 61.71 | 61.27 | 61.62 | 61.62 | 1.05% | 2,770,456 |
| Sep 8, 2025 | 60.66 | 60.99 | 60.60 | 60.98 | 60.98 | 1.28% | 2,802,200 |
| Sep 5, 2025 | 60.23 | 60.43 | 59.72 | 60.21 | 60.21 | 1.53% | 2,731,423 |
| Sep 4, 2025 | 58.97 | 59.32 | 58.79 | 59.30 | 59.30 | 0.97% | 901,039 |
| Sep 3, 2025 | 58.83 | 59.00 | 58.57 | 58.73 | 58.73 | 1.17% | 2,120,444 |
| Sep 2, 2025 | 57.63 | 58.08 | 57.56 | 58.05 | 58.05 | -1.31% | 2,499,216 |
| Aug 29, 2025 | 59.18 | 59.18 | 58.62 | 58.82 | 58.82 | -1.80% | 4,159,600 |
| Aug 28, 2025 | 59.69 | 59.95 | 59.57 | 59.90 | 59.90 | 0.22% | 2,018,306 |
| Aug 27, 2025 | 59.37 | 59.79 | 59.26 | 59.77 | 59.77 | 0.45% | 1,966,300 |
| Aug 26, 2025 | 59.40 | 59.58 | 59.35 | 59.50 | 59.50 | 0.40% | 2,797,213 |
| Aug 25, 2025 | 59.45 | 59.68 | 59.26 | 59.26 | 59.26 | -0.67% | 2,705,200 |
| Aug 22, 2025 | 58.81 | 59.77 | 58.60 | 59.66 | 59.66 | 1.86% | 2,442,100 |
| Aug 21, 2025 | 58.56 | 58.77 | 58.45 | 58.57 | 58.57 | -0.36% | 2,138,526 |
| Aug 20, 2025 | 58.89 | 58.89 | 58.25 | 58.78 | 58.78 | -2.18% | 3,654,900 |
| Aug 19, 2025 | 60.52 | 60.56 | 60.05 | 60.09 | 60.09 | -1.56% | 2,600,715 |
| Aug 18, 2025 | 61.02 | 61.15 | 60.84 | 61.04 | 61.04 | 1.03% | 741,627 |
| Aug 15, 2025 | 60.74 | 60.74 | 60.31 | 60.42 | 60.42 | -0.38% | 1,674,600 |
| Aug 14, 2025 | 60.43 | 60.80 | 60.41 | 60.65 | 60.65 | -0.62% | 1,801,700 |
| Aug 13, 2025 | 61.20 | 61.36 | 60.91 | 61.03 | 61.03 | -0.10% | 2,105,643 |