Quantcast

iShares MSCI Taiwan ETF Historical Stock Prices

(ETF)
EWT 
$34.06
*  
0.61
1.76%
Get EWT Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 34.47 34.505 34.06 34.06 6,567,623
03/22/2019 34.45 34.505 34.06 34.06 6,569,123
03/21/2019 34.49 34.71 34.41 34.67 7,318,543
03/20/2019 34.24 34.55 34.075 34.31 5,437,880
03/19/2019 34.25 34.36 34.19 34.25 3,622,240
03/18/2019 34.08 34.2 34.055 34.18 2,939,143
03/15/2019 33.76 33.95 33.74 33.92 3,228,646
03/14/2019 33.43 33.47 33.355 33.41 3,448,183
03/13/2019 33.62 33.69 33.545 33.56 3,331,069
03/12/2019 33.41 33.5 33.38 33.4 2,532,956
03/11/2019 32.96 33.29 32.96 33.27 2,297,883
03/08/2019 32.8 32.91 32.715 32.91 4,788,663
03/07/2019 33.3 33.32 33 33.08 5,628,963
03/06/2019 33.6 33.605 33.41 33.41 3,025,466
03/05/2019 33.31 33.53 33.265 33.48 3,075,082
03/04/2019 33.4 33.45 33.06 33.32 5,137,455
03/01/2019 33.5 33.54 33.3 33.35 3,194,848
02/28/2019 33.29 33.33 33.11 33.2 4,279,481
02/27/2019 33.72 33.745 33.47 33.62 3,574,437
02/26/2019 33.79 33.885 33.75 33.78 3,282,394
02/25/2019 33.96 34.08 33.85 33.94 4,928,210
02/22/2019 33.62 33.77 33.56 33.66 2,294,000
02/21/2019 33.43 33.44 33.25 33.38 3,470,048
02/20/2019 33.36 33.53 33.315 33.37 4,010,243
02/19/2019 32.76 33.16 32.76 33.09 4,846,823
02/15/2019 32.74 32.83 32.68 32.83 3,704,566
02/14/2019 32.5 32.775 32.48 32.64 3,369,280
02/13/2019 32.76 32.8 32.595 32.68 4,330,332
02/12/2019 32.83 33.02 32.81 32.92 2,263,822
02/11/2019 32.61 32.67 32.54 32.56 2,457,659
02/08/2019 32.77 32.88 32.645 32.82 3,136,003
02/07/2019 33.17 33.26 32.82 33.09 7,014,220
02/06/2019 33.56 33.625 33.42 33.45 3,939,520
02/05/2019 33.34 33.62 33.315 33.6 3,309,204
02/04/2019 33.06 33.3 32.97 33.23 3,221,838
02/01/2019 33.08 33.16 32.915 33.02 4,729,129
01/31/2019 32.97 33.36 32.95 33.29 8,369,211
01/30/2019 32.48 32.84 32.25 32.75 11,699,310
01/29/2019 32.42 32.465 32.16 32.23 9,239,293
01/28/2019 32.32 32.54 32.32 32.54 3,290,499
01/25/2019 32.75 32.95 32.74 32.84 3,972,132
01/24/2019 32.05 32.37 32.05 32.32 4,333,198
01/23/2019 32 32.09 31.82 32.05 3,932,363
01/22/2019 32.04 32.065 31.785 31.87 5,633,737
01/18/2019 32.07 32.36 32.05 32.32 6,183,335
01/17/2019 31.59 32.115 31.53 32.01 8,627,366
01/16/2019 31.78 31.99 31.77 31.88 5,231,335
01/15/2019 31.8 31.92 31.645 31.74 4,440,623
01/14/2019 31.43 31.59 31.355 31.42 4,451,587
01/11/2019 31.71 31.865 31.66 31.83 3,353,430
01/10/2019 31.52 31.91 31.5 31.87 5,878,130
01/09/2019 31.51 31.795 31.51 31.67 5,577,520
01/08/2019 31.14 31.175 30.93 31.09 4,912,681
01/07/2019 31.11 31.31 30.96 31.16 5,882,594
01/04/2019 30.38 30.95 30.335 30.89 5,961,819
01/03/2019 30.65 30.68 30.22 30.3 6,574,789
01/02/2019 30.96 31.3 30.95 31.28 6,197,555
12/31/2018 31.95 31.95 31.49 31.62 3,567,141
12/28/2018 31.72 31.905 31.625 31.71 9,432,303
12/27/2018 31.14 31.4 30.95 31.38 5,237,076
12/26/2018 30.91 31.42 30.78 31.4 5,614,822
12/24/2018 31.16 31.28 30.84 30.86 3,622,226
*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