iShares MSCI Taiwan ETF (BMV:EWT)
Mexico · Delayed Price · Currency is MXN 1,990.00
+3.50 (0.18%)
At close: Sep 22, 2026
BMV:EWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,985.00 | 1,986.50 | 1,985.00 | 1,986.50 | 1,986.50 | 4.44% | 81 |
| Sep 17, 2026 | 1,896.84 | 1,902.01 | 1,896.84 | 1,902.01 | 1,902.01 | 3.93% | 26 |
| Sep 15, 2026 | 1,830.01 | 1,830.01 | 1,830.01 | 1,830.01 | 1,830.01 | - | 13 |
| Sep 14, 2026 | 1,875.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.84% | 26,114 |
| Sep 11, 2026 | 1,881.50 | 1,881.50 | 1,845.41 | 1,845.41 | 1,845.41 | -2.41% | 61 |
| Sep 9, 2026 | 1,892.00 | 1,892.00 | 1,882.20 | 1,891.00 | 1,891.00 | -0.05% | 52 |
| Sep 8, 2026 | 1,890.00 | 1,894.11 | 1,890.00 | 1,892.00 | 1,892.00 | -0.55% | 18,482 |
| Sep 7, 2026 | 1,902.48 | 1,902.48 | 1,902.48 | 1,902.48 | 1,902.48 | 2.06% | 27 |
| Sep 3, 2026 | 1,848.00 | 1,864.00 | 1,848.00 | 1,864.00 | 1,864.00 | 0.52% | 223 |
| Sep 2, 2026 | 1,854.32 | 1,854.32 | 1,854.32 | 1,854.32 | 1,854.32 | -0.63% | 49,501 |
| Sep 1, 2026 | 1,873.00 | 1,873.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1.58% | 4,708 |
| Aug 31, 2026 | 1,839.27 | 1,839.27 | 1,832.23 | 1,837.00 | 1,837.00 | -0.04% | 10,964 |
| Aug 28, 2026 | 1,837.00 | 1,837.78 | 1,837.00 | 1,837.78 | 1,837.78 | 0.06% | 5,470 |
| Aug 27, 2026 | 1,845.97 | 1,845.97 | 1,836.69 | 1,836.69 | 1,836.69 | 4.54% | 551,973 |
| Aug 24, 2026 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | -0.59% | 24 |
| Aug 21, 2026 | 1,756.02 | 1,767.51 | 1,756.02 | 1,767.51 | 1,767.51 | 0.35% | 19,903 |
| Aug 20, 2026 | 1,761.00 | 1,761.27 | 1,761.00 | 1,761.27 | 1,761.27 | -0.85% | 626 |
| Aug 19, 2026 | 1,785.00 | 1,814.00 | 1,776.43 | 1,776.43 | 1,776.43 | -1.31% | 2,241 |
| Aug 18, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.07% | 13 |
| Aug 17, 2026 | 1,851.80 | 1,851.80 | 1,838.00 | 1,838.00 | 1,838.00 | 0.49% | 8,786 |
| Aug 14, 2026 | 1,842.36 | 1,842.36 | 1,829.00 | 1,829.00 | 1,829.00 | -0.27% | 17 |
| Aug 13, 2026 | 1,836.13 | 1,836.13 | 1,834.00 | 1,834.00 | 1,834.00 | 1.09% | 22,326 |
| Aug 12, 2026 | 1,811.00 | 1,814.15 | 1,811.00 | 1,814.15 | 1,814.15 | 1.58% | 908 |
| Aug 11, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1.35% | 13 |
| Aug 6, 2026 | 1,763.85 | 1,763.85 | 1,762.28 | 1,762.28 | 1,762.28 | 0.28% | 731 |
| Aug 5, 2026 | 1,760.00 | 1,760.01 | 1,757.00 | 1,757.34 | 1,757.34 | 3.37% | 406 |
| Aug 3, 2026 | 1,681.00 | 1,699.99 | 1,681.00 | 1,699.99 | 1,699.99 | 1.61% | 713 |
| Jul 31, 2026 | 1,674.00 | 1,674.00 | 1,673.05 | 1,673.05 | 1,673.05 | 2.59% | 31,814 |
| Jul 30, 2026 | 1,620.28 | 1,630.82 | 1,620.28 | 1,630.82 | 1,630.82 | -0.72% | 273,099 |
| Jul 28, 2026 | 1,705.00 | 1,705.00 | 1,633.41 | 1,642.71 | 1,642.71 | -5.05% | 8,833 |
| Jul 24, 2026 | 1,730.10 | 1,730.10 | 1,730.10 | 1,730.10 | 1,730.10 | -1.14% | 63 |
| Jul 23, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.28% | 571 |
| Jul 21, 2026 | 1,743.06 | 1,758.00 | 1,743.06 | 1,754.99 | 1,754.99 | 4.78% | 2,769 |
| Jul 20, 2026 | 1,691.96 | 1,691.96 | 1,675.00 | 1,675.00 | 1,675.00 | -2.05% | 707 |
| Jul 17, 2026 | 1,735.00 | 1,735.00 | 1,709.99 | 1,709.99 | 1,709.99 | -1.84% | 21 |
| Jul 16, 2026 | 1,742.00 | 1,742.00 | 1,739.92 | 1,742.00 | 1,742.00 | -1.98% | 10,327 |
| Jul 15, 2026 | 1,766.66 | 1,777.19 | 1,766.66 | 1,777.19 | 1,777.19 | 0.07% | 2,839 |
| Jul 14, 2026 | 1,776.94 | 1,776.94 | 1,776.02 | 1,776.02 | 1,776.02 | -0.75% | 2,814 |
| Jul 13, 2026 | 1,793.04 | 1,793.04 | 1,789.50 | 1,789.50 | 1,789.50 | -1.61% | 334 |
| Jul 8, 2026 | 1,819.72 | 1,857.00 | 1,818.83 | 1,818.83 | 1,818.83 | 1.58% | 2,639 |
| Jul 7, 2026 | 1,829.00 | 1,829.00 | 1,789.00 | 1,790.57 | 1,790.57 | -4.39% | 701 |
| Jul 6, 2026 | 1,875.00 | 1,875.00 | 1,872.78 | 1,872.78 | 1,872.78 | 2.39% | 13,001 |
| Jul 2, 2026 | 1,850.00 | 1,850.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.77% | 743 |
| Jul 1, 2026 | 1,898.64 | 1,898.64 | 1,862.00 | 1,862.00 | 1,862.00 | -1.90% | 619 |
| Jun 30, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 5.50% | 83 |
| Jun 26, 2026 | 1,849.89 | 1,849.89 | 1,799.00 | 1,799.00 | 1,799.00 | -2.75% | 60 |
| Jun 24, 2026 | 1,854.99 | 1,854.99 | 1,849.89 | 1,849.89 | 1,849.89 | -0.01% | 33,854 |
| Jun 23, 2026 | 1,906.49 | 1,906.49 | 1,850.00 | 1,850.00 | 1,850.00 | -4.69% | 10,422 |
| Jun 22, 2026 | 1,943.00 | 1,955.73 | 1,941.00 | 1,941.00 | 1,941.00 | 1.73% | 801 |
| Jun 18, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 6.74% | 5,813 |