iShares MSCI Taiwan ETF (EWT)
NYSEARCA: EWT · Real-Time Price · USD
67.09
+0.11 (0.16%)
Oct 28, 2025, 4:00 PM EDT - Market closed

EWT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202566.6667.2166.5667.0967.090.16%3,264,558
Oct 27, 202566.6866.9966.5266.9866.980.75%3,540,379
Oct 24, 202566.4266.6466.2766.4866.481.17%2,985,984
Oct 23, 202565.2565.8565.2365.7165.711.05%2,227,808
Oct 22, 202565.5665.7664.7665.0365.03-1.14%3,850,609
Oct 21, 202566.1866.1965.7765.7865.78-0.59%3,144,794
Oct 20, 202565.9266.4465.9266.1766.171.66%2,243,675
Oct 17, 202564.7865.2464.5565.0965.09-0.12%3,905,751
Oct 16, 202565.5565.7864.9465.1765.170.28%3,622,558
Oct 15, 202565.0465.2964.4164.9964.992.03%5,127,617
Oct 14, 202563.1664.1162.8363.7063.70-1.33%6,203,168
Oct 13, 202564.2764.7063.8864.5664.564.77%5,372,056
Oct 10, 202564.9364.9561.6061.6261.62-4.95%6,762,699
Oct 9, 202565.4665.4664.6664.8364.83-1.25%2,594,072
Oct 8, 202565.0965.6965.0565.6565.651.30%2,359,258
Oct 7, 202565.6765.6764.7664.8164.81-0.34%4,918,660
Oct 6, 202564.8165.2164.7765.0365.030.60%2,060,472
Oct 3, 202564.7564.8764.3764.6464.641.00%2,786,838
Oct 2, 202564.4264.4263.8164.0064.00-0.22%2,308,766
Oct 1, 202563.5964.2063.4764.1464.140.82%3,426,358
Sep 30, 202563.2463.7263.2063.6263.620.86%2,963,246
Sep 29, 202563.2063.5262.9963.0863.080.54%3,292,126
Sep 26, 202562.4962.7662.2462.7462.74-0.51%2,706,026
Sep 25, 202562.8263.2562.5663.0663.06-0.80%3,437,476
Sep 24, 202563.7063.7463.2763.5763.57-1.12%2,994,129
Sep 23, 202564.5964.6764.0864.2964.290.42%3,467,711
Sep 22, 202563.5664.1363.4464.0264.021.01%2,007,025
Sep 19, 202563.4763.4763.2163.3863.38-0.61%2,517,408
Sep 18, 202563.4663.8963.2163.7763.770.89%4,069,514
Sep 17, 202563.3863.8662.7463.2163.21-0.17%4,827,757
Sep 16, 202563.4463.4663.1263.3263.320.48%2,524,813
Sep 15, 202562.8663.0362.8063.0263.020.30%2,739,940
Sep 12, 202562.6062.9462.5562.8362.830.14%1,732,976
Sep 11, 202562.5162.9062.4962.7462.740.29%4,489,533
Sep 10, 202562.4362.9562.4062.5662.561.53%3,242,158
Sep 9, 202561.3161.7161.2761.6261.621.05%2,770,456
Sep 8, 202560.6660.9960.6060.9860.981.28%2,802,176
Sep 5, 202560.2360.4359.7260.2160.211.53%2,731,423
Sep 4, 202558.9759.3258.7959.3059.300.97%901,039
Sep 3, 202558.8359.0058.5758.7358.731.17%2,119,815
Sep 2, 202557.6358.0857.5658.0558.05-1.31%2,499,216
Aug 29, 202559.1859.1858.6258.8258.82-1.80%4,159,559
Aug 28, 202559.6959.9559.5759.9059.900.22%2,018,306
Aug 27, 202559.3759.7959.2659.7759.770.45%1,966,294
Aug 26, 202559.4059.5859.3559.5059.500.40%2,797,213
Aug 25, 202559.4559.6859.2659.2659.26-0.67%2,705,175
Aug 22, 202558.8159.7758.6059.6659.661.86%2,442,095
Aug 21, 202558.5658.7758.4558.5758.57-0.36%2,138,526
Aug 20, 202558.8958.8958.2558.7858.78-2.18%3,654,851
Aug 19, 202560.5260.5660.0560.0960.09-1.56%2,600,715