Home > Quotes > EWT > Historical Prices

iShares MSCI Taiwan Index Fund Historical Stock Prices

(ETF)
EWT 
$13.7
*  
0.14
  negative  
1.01%
Get EWT Alerts
*Delayed - data as of May 24, 2013 12:56 ET 


Community Rating:
View:    EWT Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
12:56  13.76  13.77  13.68  13.70 1,442,162
05/23/2013 13.76 13.86 13.72 13.84 5,298,180
05/22/2013 14.18 14.295 14 14.06 6,764,434
05/21/2013 14.18 14.245 14.15 14.19 3,890,861
05/20/2013 14.14 14.15 14.1 14.15 3,068,288
05/17/2013 14.11 14.18 14.11 14.17 6,839,575
05/16/2013 14.12 14.15 14.08 14.08 1,948,762
05/15/2013 14.03 14.05 13.96 14.045 3,814,098
05/14/2013 14.05 14.12 14.02 14.06 4,619,241
05/13/2013 14.06 14.08 13.99 13.99 4,136,296
05/10/2013 14.23 14.25 14.17 14.23 2,183,511
05/09/2013 14.39 14.39 14.28 14.31 2,689,872
05/08/2013 14.315 14.4 14.29 14.4 2,470,090
05/07/2013 14.12 14.14 14.07 14.12 3,141,136
05/06/2013 14.05 14.125 14.03 14.08 4,069,941
05/03/2013 14.11 14.16 14.09 14.11 4,213,858
05/02/2013 13.95 14.04 13.95 14.03 3,509,552
05/01/2013 14.01 14.05 13.875 13.88 5,869,881
04/30/2013 13.92 14.06 13.87 14 4,421,670
04/29/2013 13.8 13.92 13.77 13.88 3,451,856
04/26/2013 13.65 13.68 13.61 13.61 3,690,413
04/25/2013 13.68 13.74 13.64 13.7 3,119,085
04/24/2013 13.55 13.67 13.5399 13.61 4,819,221
04/23/2013 13.46 13.59 13.45 13.55 6,095,108
04/22/2013 13.53 13.56 13.46 13.54 3,895,597
04/19/2013 13.55 13.59 13.51 13.54 7,794,436
04/18/2013 13.25 13.25 13.145 13.16 7,979,845
04/17/2013 13.05 13.06 12.945 13 5,094,471
04/16/2013 13.12 13.2 13.08 13.195 6,068,346
04/15/2013 13.07 13.07 12.86 12.9 5,700,707
04/12/2013 13.09 13.13 12.985 13.08 3,567,244
04/11/2013 13.26 13.31 13.22 13.25 5,524,778
04/10/2013 13.12 13.2 13.0801 13.13 3,478,650
04/09/2013 12.99 13.1 12.93 13.05 6,782,536
04/08/2013 12.92 13.04 12.9 13.04 6,252,006
04/05/2013 13.13 13.31 13.075 13.28 6,600,187
04/04/2013 13.36 13.38 13.24 13.325 6,603,138
04/03/2013 13.43 13.45 13.31 13.34 7,133,138
04/02/2013 13.44 13.475 13.41 13.41 3,292,210
04/01/2013 13.43 13.44 13.29 13.32 3,802,688
03/28/2013 13.28 13.37 13.26 13.34 10,498,690
03/27/2013 13.24 13.36 13.19 13.35 5,821,226
03/26/2013 13.2 13.35 13.2 13.32 13,034,480
03/25/2013 13.22 13.25 13.105 13.15 5,903,959
03/22/2013 13.14 13.15 13.11 13.13 2,948,144
03/21/2013 13.14 13.14 13.07 13.1 4,558,114
03/20/2013 13.23 13.23 13.18 13.2 3,657,253
03/19/2013 13.21 13.24 13.065 13.15 11,372,710
03/18/2013 13.22 13.25 13.2 13.23 3,982,488
03/15/2013 13.39 13.39 13.32 13.35 8,161,887
03/14/2013 13.53 13.56 13.5 13.53 2,585,146
03/13/2013 13.57 13.58 13.51 13.56 3,726,885
03/12/2013 13.61 13.61 13.51 13.52 2,993,243
03/11/2013 13.65 13.69 13.62 13.66 2,904,074
03/08/2013 13.68 13.72 13.61 13.69 2,544,140
03/07/2013 13.58 13.62 13.58 13.6 1,904,435
03/06/2013 13.56 13.59 13.54 13.56 2,920,022
03/05/2013 13.55 13.59 13.52 13.57 5,832,981
03/04/2013 13.38 13.39 13.32 13.35 6,815,163
03/01/2013 13.51 13.56 13.46 13.555 4,774,637
02/28/2013 13.57 13.6 13.51 13.52 5,754,249
02/27/2013 13.43 13.56 13.4 13.51 10,526,400
02/26/2013 13.39 13.43 13.35 13.38 3,751,478
02/25/2013 13.66 13.66 13.3 13.32 6,209,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.