Quantcast

iShares MSCI Taiwan Capped ETF Historical Stock Prices

(ETF)
EWT 
$36.78
*  
0.08
0.22%
Get EWT Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading EWT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2017 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.66 36.80 36.52 36.78 3,142,398
07/26/2017 36.58 36.8 36.52 36.78 3,142,398
07/25/2017 36.75 36.805 36.68 36.7 1,624,675
07/24/2017 36.71 36.79 36.61 36.7 2,280,217
07/21/2017 36.35 36.4 36.3 36.39 2,355,706
07/20/2017 36.79 36.81 36.62 36.62 8,293,219
07/19/2017 36.85 36.9 36.805 36.89 1,802,600
07/18/2017 36.6 36.7 36.53 36.64 2,468,678
07/17/2017 36.57 36.61 36.44 36.51 2,032,653
07/14/2017 36.59 36.79 36.59 36.77 2,862,654
07/13/2017 36.4 36.57 36.4 36.55 3,674,447
07/12/2017 36.36 36.54 36.3 36.47 3,404,422
07/11/2017 36.01 36.12 35.89 36.08 2,481,209
07/10/2017 35.35 35.615 35.34 35.59 2,613,981
07/07/2017 35.41 35.475 35.3 35.43 2,709,354
07/06/2017 35.46 35.5 35.325 35.37 4,268,349
07/05/2017 35.72 35.94 35.64 35.92 4,583,346
07/03/2017 35.84 35.94 35.74 35.82 1,715,986
06/30/2017 35.77 35.87 35.73 35.76 3,624,053
06/29/2017 35.82 35.84 35.4 35.61 5,986,277
06/28/2017 35.79 36.03 35.756 36 4,151,113
06/27/2017 36.1 36.16 35.9 35.91 3,759,895
06/26/2017 36.42 36.59 36.25 36.31 5,196,301
06/23/2017 35.54 35.66 35.5 35.59 2,780,261
06/22/2017 35.49 35.53 35.41 35.45 3,988,766
06/21/2017 35.35 35.49 35.325 35.35 4,733,306
06/20/2017 35.22 35.28 35.05 35.05 4,444,341
06/19/2017 34.94 35.06 34.91 35.06 3,935,044
06/16/2017 34.61 34.62 34.48 34.53 4,264,596
06/15/2017 34.22 34.38 34.13 34.37 8,714,222
06/14/2017 34.76 34.79 34.44 34.57 4,161,026
06/13/2017 34.7 34.75 34.63 34.72 3,601,820
06/12/2017 34.57 34.61 34.43 34.54 6,750,784
06/09/2017 35.13 35.17 34.57 34.78 6,082,865
06/08/2017 35.21 35.26 35.145 35.24 4,264,717
06/07/2017 35.01 35.12 34.96 35.08 2,793,581
06/06/2017 35.03 35.15 35.03 35.12 2,623,150
06/05/2017 35.17 35.22 35.1 35.16 1,933,071
06/02/2017 34.81 34.97 34.81 34.95 1,991,641
06/01/2017 34.58 34.76 34.49 34.74 2,582,209
05/31/2017 34.51 34.52 34.3 34.38 3,286,598
05/30/2017 34.7 34.75 34.67 34.7 2,928,457
05/26/2017 34.82 34.82 34.67 34.71 2,452,855
05/25/2017 34.88 34.9 34.82 34.83 3,862,889
05/24/2017 34.54 34.64 34.48 34.63 3,069,526
05/23/2017 34.51 34.51 34.42 34.47 1,913,286
05/22/2017 34.47 34.59 34.47 34.57 2,285,843
05/19/2017 34.3 34.59 34.3 34.52 5,207,221
05/18/2017 33.96 34.19 33.9 34.09 5,994,107
05/17/2017 34.35 34.37 34.03 34.03 6,633,574
05/16/2017 34.56 34.58 34.49 34.55 3,576,613
05/15/2017 34.63 34.725 34.615 34.71 2,761,807
05/12/2017 34.4 34.48 34.395 34.44 1,783,826
05/11/2017 34.38 34.48 34.27 34.43 2,706,913
05/10/2017 34.28 34.34 34.23 34.33 2,023,659
05/09/2017 34.21 34.38 34.19 34.3 3,909,168
05/08/2017 34.15 34.19 34.07 34.07 2,694,767
05/05/2017 33.94 34.2 33.94 34.2 2,883,661
05/04/2017 34.26 34.27 34.11 34.11 5,854,168
05/03/2017 34.29 34.3653 34.22 34.29 3,694,132
05/02/2017 34.22 34.39 34.22 34.36 4,028,631
05/01/2017 33.88 33.985 33.85 33.88 2,596,518
04/28/2017 33.74 33.77 33.67 33.76 3,458,163
04/27/2017 33.65 33.7 33.56 33.57 5,966,230
04/26/2017 33.76 33.825 33.685 33.73 4,747,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EWT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio