iShares MSCI Taiwan Index Fund Historical Stock Prices

(ETF)
EWT 
$14.88
*  
0.13
0.88%
Get EWT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EWT now


Community Rating:
View:    EWT Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.88  14.945  14.82  14.88 6,078,847
12/19/2014 14.85 14.945 14.82 14.88 6,078,847
12/18/2014 14.74 14.77 14.67 14.75 6,548,975
12/17/2014 14.48 14.8199 14.4 14.71 8,990,404
12/16/2014 14.94 15.125 14.86 14.9 11,465,640
12/15/2014 15.16 15.175 14.96 15.03 7,710,046
12/12/2014 15.1 15.15 15.01 15.03 6,536,403
12/11/2014 15.19 15.3 15.15 15.18 6,889,274
12/10/2014 15.25 15.27 15.13 15.17 5,781,930
12/09/2014 15.39 15.47 15.32 15.46 5,063,875
12/08/2014 15.61 15.61 15.53 15.57 6,438,590
12/05/2014 15.65 15.72 15.605 15.72 5,200,817
12/04/2014 15.79 15.795 15.71 15.72 3,106,682
12/03/2014 15.69 15.74 15.68 15.735 7,974,130
12/02/2014 15.45 15.45 15.38 15.415 5,721,023
12/01/2014 15.64 15.64 15.53 15.555 5,531,919
11/28/2014 15.84 15.87 15.79 15.81 5,520,481
11/26/2014 15.76 15.86 15.76 15.84 4,172,596
11/25/2014 15.81 15.81 15.73 15.73 6,344,066
11/24/2014 15.8 15.81 15.755 15.81 3,336,587
11/21/2014 15.81 15.94 15.81 15.92 9,436,190
11/20/2014 15.66 15.73 15.655 15.67 5,085,420
11/19/2014 15.54 15.65 15.52 15.59 4,555,380
11/18/2014 15.43 15.47 15.4 15.42 6,733,417
11/17/2014 15.51 15.52 15.4501 15.5 3,574,194
11/14/2014 15.55 15.67 15.54 15.65 4,029,121
11/13/2014 15.62 15.65 15.57 15.6 2,922,603
11/12/2014 15.48 15.52 15.43 15.52 5,757,161
11/11/2014 15.7 15.77 15.7 15.74 2,312,841
11/10/2014 15.8 15.84 15.76 15.77 4,351,517
11/07/2014 15.51 15.58 15.5 15.56 3,552,643
11/06/2014 15.54 15.545 15.445 15.46 5,462,247
11/05/2014 15.62 15.67 15.56 15.66 4,028,413
11/04/2014 15.67 15.72 15.62 15.72 3,250,047
11/03/2014 15.72 15.73 15.64 15.7 7,143,131
10/31/2014 15.7 15.81 15.66 15.72 8,963,445
10/30/2014 15.52 15.58 15.47 15.53 5,283,419
10/29/2014 15.65 15.69 15.5 15.54 8,692,853
10/28/2014 15.45 15.58 15.44 15.54 10,185,320
10/27/2014 15.18 15.23 15.135 15.23 5,592,300
10/24/2014 15.15 15.24 15.12 15.22 5,806,073
10/23/2014 15.29 15.39 15.27 15.33 4,157,595
10/22/2014 15.32 15.34 15.19 15.22 9,278,272
10/21/2014 15.14 15.3 15.13 15.25 6,470,222
10/20/2014 14.99 15.125 14.99 15.1 7,668,051
10/17/2014 14.88 14.99 14.83 14.86 9,050,124
10/16/2014 14.83 15.105 14.79 14.99 15,456,040
10/15/2014 14.87 14.99 14.61 14.94 16,135,900
10/14/2014 14.99 15.155 14.95 15.09 9,270,543
10/13/2014 15.03 15.1 14.86 14.88 9,224,444
10/10/2014 15.16 15.175 14.88 14.91 17,888,790
10/09/2014 15.43 15.44 15.23 15.28 14,935,840
10/08/2014 15.25 15.58 15.24 15.54 10,499,200
10/07/2014 15.44 15.45 15.33 15.34 8,847,648
10/06/2014 15.59 15.64 15.53 15.54 6,348,835
10/03/2014 15.5 15.64 15.48 15.61 12,831,910
10/02/2014 15.22 15.4 15.19 15.31 14,342,130
10/01/2014 15.28 15.3 15.11 15.12 14,357,870
09/30/2014 15.21 15.29 15.195 15.27 9,123,708
09/29/2014 15.15 15.22 15.09 15.22 9,354,463
09/26/2014 15.34 15.39 15.31 15.37 9,660,546
09/25/2014 15.41 15.43 15.3 15.35 10,557,410
09/24/2014 15.64 15.79 15.64 15.76 6,295,710
09/23/2014 15.61 15.68 15.58 15.6 4,905,642
09/22/2014 15.72 15.75 15.6 15.65 6,249,298
09/19/2014 16.01 16.025 15.87 15.9 6,893,944
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.

Research Brokers before you trade

Want to trade FX?