iShares MSCI Taiwan Index Fund Historical Stock Prices

(ETF)
EWT 
$16.15
*  
0.03
0.19%
Get EWT Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading EWT now


Community Rating:
View:    EWT After Hours
 
 
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 02-MAR-2015 TO 02-JUN-2015

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  16.10  16.17  16.065  16.15 3,290,641
06/02/2015 16.16 16.26 16.12 16.18 4,579,828
06/01/2015 16.19 16.2 16.09 16.19 5,919,086
05/29/2015 16.47 16.47 16.34 16.34 5,981,035
05/28/2015 16.54 16.58 16.49 16.54 9,235,091
05/27/2015 16.46 16.64 16.42 16.61 9,556,072
05/26/2015 16.5 16.52 16.29 16.36 12,013,570
05/22/2015 16.48 16.485 16.42 16.44 5,743,675
05/21/2015 16.29 16.42 16.28 16.41 4,521,651
05/20/2015 16.47 16.55 16.4 16.5 6,332,496
05/19/2015 16.55 16.63 16.54 16.62 6,907,392
05/18/2015 16.38 16.43 16.35 16.37 5,590,213
05/15/2015 16.31 16.42 16.28 16.41 5,681,097
05/14/2015 16.34 16.39 16.3 16.36 6,504,941
05/13/2015 16.46 16.52 16.42 16.44 9,182,909
05/12/2015 16.27 16.32 16.24 16.28 3,914,667
05/11/2015 16.38 16.41 16.28 16.29 5,699,749
05/08/2015 16.44 16.52 16.42 16.44 7,365,276
05/07/2015 16.23 16.39 16.19 16.39 13,065,350
05/06/2015 16.56 16.56 16.38 16.43 5,713,629
05/05/2015 16.54 16.565 16.44 16.45 6,686,911
05/04/2015 16.58 16.61 16.56 16.57 4,880,471
05/01/2015 16.45 16.6 16.45 16.58 5,446,168
04/30/2015 16.56 16.56 16.42 16.44 10,317,750
04/29/2015 16.76 16.81 16.69 16.74 13,378,930
04/28/2015 17.01 17.01 16.89 16.9 10,173,080
04/27/2015 17.03 17.09 17 17.03 12,459,420
04/24/2015 16.85 16.91 16.81 16.82 11,195,510
04/23/2015 16.4 16.6 16.4 16.55 14,776,780
04/22/2015 15.99 16.11 15.97 16.1 8,745,601
04/21/2015 15.86 15.87 15.8 15.82 6,591,975
04/20/2015 15.83 15.9 15.82 15.83 5,504,194
04/17/2015 15.71 15.79 15.64 15.77 6,579,601
04/16/2015 15.87 15.97 15.83 15.9 8,075,479
04/15/2015 15.7 15.8199 15.66 15.79 6,205,471
04/14/2015 15.84 15.89 15.79 15.81 8,302,340
04/13/2015 15.93 15.96 15.88 15.9 9,586,125
04/10/2015 16 16.03 15.95 16 5,372,159
04/09/2015 15.86 15.93 15.83 15.84 6,678,332
04/08/2015 15.86 15.9 15.75 15.84 11,250,430
04/07/2015 16.01 16.04 15.96 15.99 7,356,994
04/06/2015 16.05 16.2 16.02 16.14 6,311,537
04/02/2015 15.94 16.08 15.93 16.07 7,407,231
04/01/2015 15.72 15.74 15.65 15.74 6,522,436
03/31/2015 15.78 15.79 15.72 15.74 8,077,931
03/30/2015 15.72 15.8 15.69 15.77 12,362,520
03/27/2015 15.61 15.69 15.54 15.645 10,412,330
03/26/2015 15.78 15.84 15.68 15.77 8,946,675
03/25/2015 16.11 16.11 15.76 15.78 16,704,410
03/24/2015 16.16 16.185 16.115 16.18 4,454,112
03/23/2015 16.11 16.17 16.09 16.15 4,498,814
03/20/2015 16.13 16.19 16.1 16.13 6,462,442
03/19/2015 16.13 16.13 16 16.07 11,630,490
03/18/2015 15.9 16.25 15.78 16.16 17,702,510
03/17/2015 15.67 15.79 15.65 15.79 12,130,940
03/16/2015 15.62 15.74 15.62 15.72 5,622,095
03/13/2015 15.63 15.64 15.52 15.62 5,192,422
03/12/2015 15.79 15.81 15.67 15.68 6,190,335
03/11/2015 15.52 15.57 15.49 15.54 6,577,791
03/10/2015 15.47 15.49 15.38 15.38 7,869,656
03/09/2015 15.74 15.74 15.66 15.66 6,827,103
03/06/2015 15.79 15.81 15.64 15.74 9,293,331
03/05/2015 15.81 15.9 15.8 15.89 5,521,432
03/04/2015 15.91 15.91 15.79 15.88 6,558,137
03/03/2015 15.93 15.96 15.8701 15.94 7,339,535
03/02/2015 15.9 16.02 15.9 16.01 4,875,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?