iShares MSCI Taiwan ETF (BMV:EWT)
Mexico · Delayed Price · Currency is MXN 1,101.19
-2.81 (-0.25%)
At close: Jul 25, 2025, 2:00 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,100.91 | 1,100.91 | 1,100.91 | 1,100.91 | - | 0.36% | 43 |
| Jul 31, 2025 | 1,120.68 | 1,120.68 | 1,097.01 | 1,097.01 | - | -0.45% | 40 |
| Jul 30, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 0.07% | 6 |
| Jul 29, 2025 | 1,101.19 | 1,101.19 | 1,101.19 | 1,101.19 | - | - | - |
| Jul 25, 2025 | 1,099.00 | 1,101.19 | 1,099.00 | 1,101.19 | - | -0.25% | 1,384 |
| Jul 24, 2025 | 1,105.00 | 1,106.00 | 1,103.00 | 1,104.00 | - | 0.36% | 27,188 |
| Jul 23, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | -0.90% | 13 |
| Jul 22, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - | - |
| Jul 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - | - |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | -0.72% | 448 |
| Jul 17, 2025 | 1,117.00 | 1,118.00 | 1,117.00 | 1,118.00 | - | 2.01% | 224 |
| Jul 16, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | -0.45% | 6 |
| Jul 15, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 0.76% | 389 |
| Jul 14, 2025 | 1,092.65 | 1,092.65 | 1,092.65 | 1,092.65 | - | - | - |
| Jul 11, 2025 | 1,092.65 | 1,092.65 | 1,092.65 | 1,092.65 | - | 3.02% | 6,128 |
| Jul 10, 2025 | 1,060.66 | 1,060.66 | 1,060.66 | 1,060.66 | - | -1.80% | 17 |
| Jul 9, 2025 | 1,080.10 | 1,080.10 | 1,080.10 | 1,080.10 | - | 0.54% | 71 |
| Jul 8, 2025 | 1,078.50 | 1,078.50 | 1,074.30 | 1,074.30 | - | 0.14% | 279 |
| Jul 7, 2025 | 1,085.00 | 1,085.00 | 1,072.81 | 1,072.81 | - | -2.47% | 67,220 |
| Jul 4, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | - |
| Jul 3, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1.85% | 37 |
| Jul 2, 2025 | 1,080.01 | 1,080.01 | 1,080.01 | 1,080.01 | - | - | - |
| Jul 1, 2025 | 1,080.01 | 1,080.01 | 1,080.01 | 1,080.01 | - | -0.75% | 2,062 |
| Jun 30, 2025 | 1,088.16 | 1,088.16 | 1,088.16 | 1,088.16 | - | 0.01% | 17 |
| Jun 27, 2025 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | - | 17 |
| Jun 26, 2025 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 0.37% | 36,747 |
| Jun 25, 2025 | 1,082.53 | 1,084.00 | 1,082.53 | 1,084.00 | - | 0.88% | 443 |
| Jun 24, 2025 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - | 2.33% | 7 |
| Jun 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - | - |
| Jun 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | -0.94% | 47 |
| Jun 19, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - | - |
| Jun 18, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - | - |
| Jun 17, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | -0.60% | 70 |
| Jun 16, 2025 | 1,066.70 | 1,066.70 | 1,066.42 | 1,066.42 | - | 1.03% | 943 |
| Jun 13, 2025 | 1,058.80 | 1,058.80 | 1,055.58 | 1,055.58 | - | 3.49% | 522 |
| Jun 12, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 11, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 10, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 9, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 6, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 5, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 4, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 3, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Jun 2, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| May 30, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | 47 |
| May 29, 2025 | 1,039.00 | 1,039.00 | 1,020.00 | 1,020.00 | - | -1.45% | 571 |
| May 28, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | - | 0.66% | 861 |
| May 27, 2025 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | - | - | - |
| May 26, 2025 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | - | - | - |
| May 23, 2025 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | - | - | - |