iShares Core MSCI Taiwan Index ETF (HKG:3074)
Hong Kong · Delayed Price · Currency is HKD 254.50
+4.00 (1.60%)
At close: Sep 5, 2025
HKG:3074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 252.20 | 255.00 | 252.20 | 254.50 | - | 1.60% | 100 |
| Sep 4, 2025 | 250.60 | 250.60 | 250.40 | 250.50 | - | 0.56% | 466 |
| Sep 3, 2025 | 249.20 | 249.50 | 249.10 | 249.10 | - | 0.69% | 1,618 |
| Sep 2, 2025 | 249.80 | 249.80 | 247.40 | 247.40 | - | -0.40% | 5,760 |
| Sep 1, 2025 | 250.50 | 250.90 | 248.00 | 248.40 | - | -1.11% | 11,770 |
| Aug 29, 2025 | 252.40 | 252.40 | 251.20 | 251.20 | - | -0.44% | 2,089 |
| Aug 28, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | - | -0.43% | 990 |
| Aug 27, 2025 | 254.10 | 254.10 | 253.40 | 253.40 | - | 0.08% | 1,500 |
| Aug 26, 2025 | 253.50 | 253.50 | 253.20 | 253.20 | - | -0.04% | 88 |
| Aug 25, 2025 | 254.00 | 254.00 | 253.30 | 253.30 | - | 1.97% | 8,400 |
| Aug 22, 2025 | 248.20 | 248.70 | 247.90 | 248.40 | - | -0.48% | 6,430 |
| Aug 21, 2025 | 250.50 | 250.50 | 249.60 | 249.60 | - | -0.36% | 1,440 |
| Aug 20, 2025 | 252.60 | 252.60 | 250.10 | 250.50 | - | -3.06% | 1,530 |
| Aug 19, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | - | -0.92% | 70 |
| Aug 18, 2025 | 260.10 | 261.20 | 260.10 | 260.80 | - | 0.38% | 1,600 |
| Aug 15, 2025 | 258.70 | 259.80 | 258.70 | 259.80 | - | -0.19% | 1,760 |
| Aug 14, 2025 | 261.10 | 261.10 | 260.30 | 260.30 | - | -0.72% | 550 |
| Aug 13, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | - | 1.16% | 390 |
| Aug 12, 2025 | 259.30 | 260.00 | 259.20 | 259.20 | - | 0.04% | 400 |
| Aug 11, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | - | 0.35% | 240 |
| Aug 8, 2025 | 258.10 | 258.30 | 257.70 | 258.20 | - | -0.46% | 640 |
| Aug 7, 2025 | 254.20 | 260.10 | 254.20 | 259.40 | - | 3.02% | 3,780 |
| Aug 6, 2025 | 251.70 | 251.80 | 251.70 | 251.80 | - | -0.83% | 1,740 |
| Aug 5, 2025 | 252.80 | 253.90 | 252.80 | 253.90 | - | 1.32% | 1,580 |
| Aug 4, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | - | 0.89% | 260 |
| Aug 1, 2025 | 253.80 | 253.80 | 248.40 | 248.40 | - | -2.13% | 3,900 |
| Jul 31, 2025 | 251.30 | 253.90 | 251.30 | 253.80 | - | 0.91% | 264 |
| Jul 30, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | - | 0.28% | - |
| Jul 29, 2025 | 253.00 | 253.00 | 250.00 | 250.80 | - | -1.42% | 600 |
| Jul 28, 2025 | 255.20 | 255.30 | 254.40 | 254.40 | - | 0.39% | 290 |
| Jul 25, 2025 | 254.60 | 254.60 | 253.40 | 253.40 | - | -0.82% | 1,870 |
| Jul 24, 2025 | 256.10 | 256.10 | 255.50 | 255.50 | - | 0.59% | 810 |
| Jul 23, 2025 | 253.00 | 254.20 | 253.00 | 254.00 | - | 1.24% | 2,320 |
| Jul 22, 2025 | 254.00 | 254.00 | 250.90 | 250.90 | - | -1.14% | 1,880 |
| Jul 21, 2025 | 254.00 | 254.00 | 253.00 | 253.80 | - | -0.24% | 1,740 |
| Jul 18, 2025 | 254.00 | 254.50 | 254.00 | 254.40 | - | -0.16% | 1,600 |
| Jul 17, 2025 | 252.40 | 255.10 | 252.40 | 254.80 | - | 1.76% | 490 |
| Jul 16, 2025 | 251.30 | 251.30 | 250.40 | 250.40 | - | 0.36% | 450 |
| Jul 15, 2025 | 248.80 | 249.50 | 248.00 | 249.50 | - | 1.09% | 600 |
| Jul 14, 2025 | 247.80 | 247.80 | 246.70 | 246.80 | - | -1.08% | 700 |
| Jul 11, 2025 | 248.80 | 250.00 | 248.80 | 249.50 | - | 0.36% | 330 |
| Jul 10, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | - | 0.69% | - |
| Jul 9, 2025 | 246.80 | 247.40 | 246.50 | 246.90 | - | 0.41% | 220 |
| Jul 8, 2025 | 245.00 | 245.90 | 245.00 | 245.90 | - | 0.24% | 160 |
| Jul 7, 2025 | 247.20 | 247.20 | 245.20 | 245.30 | - | -0.97% | 4,070 |
| Jul 4, 2025 | 251.40 | 251.40 | 247.70 | 247.70 | - | -1.47% | 360 |
| Jul 3, 2025 | 250.60 | 252.10 | 249.90 | 251.40 | - | 1.78% | 260 |
| Jul 2, 2025 | 245.40 | 247.70 | 244.70 | 247.00 | - | 1.94% | 1,920 |
| Jun 30, 2025 | 243.80 | 243.80 | 242.30 | 242.30 | - | -1.22% | 4,500 |
| Jun 27, 2025 | 244.30 | 246.90 | 244.30 | 245.30 | - | 0.12% | 10,280 |