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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 66.66 | 67.21 | 66.56 | 67.09 | 67.09 | 0.16% | 3,264,558 |
| Oct 27, 2025 | 66.68 | 66.99 | 66.52 | 66.98 | 66.98 | 0.75% | 3,540,379 |
| Oct 24, 2025 | 66.42 | 66.64 | 66.27 | 66.48 | 66.48 | 1.17% | 2,985,984 |
| Oct 23, 2025 | 65.25 | 65.85 | 65.23 | 65.71 | 65.71 | 1.05% | 2,227,808 |
| Oct 22, 2025 | 65.56 | 65.76 | 64.76 | 65.03 | 65.03 | -1.14% | 3,850,609 |
| Oct 21, 2025 | 66.18 | 66.19 | 65.77 | 65.78 | 65.78 | -0.59% | 3,144,794 |
| Oct 20, 2025 | 65.92 | 66.44 | 65.92 | 66.17 | 66.17 | 1.66% | 2,243,675 |
| Oct 17, 2025 | 64.78 | 65.24 | 64.55 | 65.09 | 65.09 | -0.12% | 3,905,751 |
| Oct 16, 2025 | 65.55 | 65.78 | 64.94 | 65.17 | 65.17 | 0.28% | 3,622,558 |
| Oct 15, 2025 | 65.04 | 65.29 | 64.41 | 64.99 | 64.99 | 2.03% | 5,127,617 |
| Oct 14, 2025 | 63.16 | 64.11 | 62.83 | 63.70 | 63.70 | -1.33% | 6,203,168 |
| Oct 13, 2025 | 64.27 | 64.70 | 63.88 | 64.56 | 64.56 | 4.77% | 5,372,056 |
| Oct 10, 2025 | 64.93 | 64.95 | 61.60 | 61.62 | 61.62 | -4.95% | 6,762,699 |
| Oct 9, 2025 | 65.46 | 65.46 | 64.66 | 64.83 | 64.83 | -1.25% | 2,594,072 |
| Oct 8, 2025 | 65.09 | 65.69 | 65.05 | 65.65 | 65.65 | 1.30% | 2,359,258 |
| Oct 7, 2025 | 65.67 | 65.67 | 64.76 | 64.81 | 64.81 | -0.34% | 4,918,660 |
| Oct 6, 2025 | 64.81 | 65.21 | 64.77 | 65.03 | 65.03 | 0.60% | 2,060,472 |
| Oct 3, 2025 | 64.75 | 64.87 | 64.37 | 64.64 | 64.64 | 1.00% | 2,786,838 |
| Oct 2, 2025 | 64.42 | 64.42 | 63.81 | 64.00 | 64.00 | -0.22% | 2,308,766 |
| Oct 1, 2025 | 63.59 | 64.20 | 63.47 | 64.14 | 64.14 | 0.82% | 3,426,358 |
| Sep 30, 2025 | 63.24 | 63.72 | 63.20 | 63.62 | 63.62 | 0.86% | 2,963,246 |
| Sep 29, 2025 | 63.20 | 63.52 | 62.99 | 63.08 | 63.08 | 0.54% | 3,292,126 |
| Sep 26, 2025 | 62.49 | 62.76 | 62.24 | 62.74 | 62.74 | -0.51% | 2,706,026 |
| Sep 25, 2025 | 62.82 | 63.25 | 62.56 | 63.06 | 63.06 | -0.80% | 3,437,476 |
| Sep 24, 2025 | 63.70 | 63.74 | 63.27 | 63.57 | 63.57 | -1.12% | 2,994,129 |
| Sep 23, 2025 | 64.59 | 64.67 | 64.08 | 64.29 | 64.29 | 0.42% | 3,467,711 |
| Sep 22, 2025 | 63.56 | 64.13 | 63.44 | 64.02 | 64.02 | 1.01% | 2,007,025 |
| Sep 19, 2025 | 63.47 | 63.47 | 63.21 | 63.38 | 63.38 | -0.61% | 2,517,408 |
| Sep 18, 2025 | 63.46 | 63.89 | 63.21 | 63.77 | 63.77 | 0.89% | 4,069,514 |
| Sep 17, 2025 | 63.38 | 63.86 | 62.74 | 63.21 | 63.21 | -0.17% | 4,827,757 |
| Sep 16, 2025 | 63.44 | 63.46 | 63.12 | 63.32 | 63.32 | 0.48% | 2,524,813 |
| Sep 15, 2025 | 62.86 | 63.03 | 62.80 | 63.02 | 63.02 | 0.30% | 2,739,940 |
| Sep 12, 2025 | 62.60 | 62.94 | 62.55 | 62.83 | 62.83 | 0.14% | 1,732,976 |
| Sep 11, 2025 | 62.51 | 62.90 | 62.49 | 62.74 | 62.74 | 0.29% | 4,489,533 |
| Sep 10, 2025 | 62.43 | 62.95 | 62.40 | 62.56 | 62.56 | 1.53% | 3,242,158 |
| Sep 9, 2025 | 61.31 | 61.71 | 61.27 | 61.62 | 61.62 | 1.05% | 2,770,456 |
| Sep 8, 2025 | 60.66 | 60.99 | 60.60 | 60.98 | 60.98 | 1.28% | 2,802,176 |
| Sep 5, 2025 | 60.23 | 60.43 | 59.72 | 60.21 | 60.21 | 1.53% | 2,731,423 |
| Sep 4, 2025 | 58.97 | 59.32 | 58.79 | 59.30 | 59.30 | 0.97% | 901,039 |
| Sep 3, 2025 | 58.83 | 59.00 | 58.57 | 58.73 | 58.73 | 1.17% | 2,119,815 |
| Sep 2, 2025 | 57.63 | 58.08 | 57.56 | 58.05 | 58.05 | -1.31% | 2,499,216 |
| Aug 29, 2025 | 59.18 | 59.18 | 58.62 | 58.82 | 58.82 | -1.80% | 4,159,559 |
| Aug 28, 2025 | 59.69 | 59.95 | 59.57 | 59.90 | 59.90 | 0.22% | 2,018,306 |
| Aug 27, 2025 | 59.37 | 59.79 | 59.26 | 59.77 | 59.77 | 0.45% | 1,966,294 |
| Aug 26, 2025 | 59.40 | 59.58 | 59.35 | 59.50 | 59.50 | 0.40% | 2,797,213 |
| Aug 25, 2025 | 59.45 | 59.68 | 59.26 | 59.26 | 59.26 | -0.67% | 2,705,175 |
| Aug 22, 2025 | 58.81 | 59.77 | 58.60 | 59.66 | 59.66 | 1.86% | 2,442,095 |
| Aug 21, 2025 | 58.56 | 58.77 | 58.45 | 58.57 | 58.57 | -0.36% | 2,138,526 |
| Aug 20, 2025 | 58.89 | 58.89 | 58.25 | 58.78 | 58.78 | -2.18% | 3,654,851 |
| Aug 19, 2025 | 60.52 | 60.56 | 60.05 | 60.09 | 60.09 | -1.56% | 2,600,715 |