iShares MSCI Taiwan UCITS ETF (LON:ITWN)
London · Delayed Price · Currency is GBP · Price in GBX 15,899
-99 (-0.62%)
Sep 23, 2026, 12:44 PM GMT
LON:ITWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,898.00 | 15,982.00 | 15,897.00 | 15,944.80 | - | -0.33% | 24,514 |
| Sep 22, 2026 | 15,762.00 | 16,027.00 | 15,758.00 | 15,998.00 | 15,998.00 | 0.40% | 8,334 |
| Sep 21, 2026 | 15,778.00 | 15,946.00 | 15,733.00 | 15,934.00 | 15,934.00 | 3.62% | 3,743 |
| Sep 18, 2026 | 15,452.00 | 15,461.00 | 15,340.01 | 15,378.00 | 15,378.00 | -0.21% | 2,405 |
| Sep 17, 2026 | 15,094.00 | 15,411.00 | 15,050.00 | 15,411.00 | 15,411.00 | 2.20% | 37,117 |
| Sep 16, 2026 | 14,802.00 | 15,208.00 | 15,013.00 | 15,192.00 | 15,079.14 | 3.10% | 8,436 |
| Sep 15, 2026 | 14,783.00 | 14,859.00 | 14,693.00 | 14,735.50 | 14,626.03 | -0.54% | 6,633 |
| Sep 14, 2026 | 14,938.00 | 14,985.00 | 14,753.00 | 14,815.50 | 14,705.43 | -3.19% | 6,367 |
| Sep 11, 2026 | 15,174.00 | 15,307.00 | 15,140.00 | 15,304.00 | 15,190.30 | 1.15% | 143,278 |
| Sep 10, 2026 | 15,357.00 | 15,389.00 | 15,060.00 | 15,130.50 | 15,018.09 | -1.39% | 3,825 |
| Sep 9, 2026 | 15,470.00 | 15,524.00 | 15,326.00 | 15,343.50 | 15,229.51 | -0.77% | 9,935 |
| Sep 8, 2026 | 15,434.00 | 15,491.00 | 15,285.00 | 15,463.00 | 15,348.12 | -0.31% | 4,651 |
| Sep 7, 2026 | 15,500.00 | 15,646.00 | 15,500.00 | 15,511.50 | 15,396.26 | 0.76% | 3,028 |
| Sep 4, 2026 | 15,210.00 | 15,462.00 | 13,814.54 | 15,395.00 | 15,280.63 | 2.03% | 15,737 |
| Sep 3, 2026 | 15,006.00 | 15,054.00 | 14,948.00 | 15,088.50 | 14,976.41 | 0.61% | 1,170 |
| Sep 2, 2026 | 14,987.00 | 15,025.00 | 14,811.00 | 14,997.00 | 14,885.59 | -1.39% | 4,661 |
| Sep 1, 2026 | 15,400.00 | 15,464.12 | 15,131.00 | 15,208.00 | 15,095.02 | 1.50% | 38,094 |
| Aug 28, 2026 | 14,988.00 | 15,060.00 | 14,948.00 | 14,983.00 | 14,871.69 | 0.79% | 1,148 |
| Aug 27, 2026 | 14,751.00 | 14,865.00 | 14,559.00 | 14,865.00 | 14,754.57 | 1.87% | 18,596 |
| Aug 26, 2026 | 14,658.00 | 14,692.00 | 14,588.00 | 14,592.00 | 14,483.59 | 1.39% | 3,501 |
| Aug 25, 2026 | 14,314.00 | 14,392.00 | 14,272.00 | 14,392.00 | 14,285.08 | 1.96% | 5,398 |
| Aug 24, 2026 | 14,235.00 | 14,296.00 | 14,026.00 | 14,116.00 | 14,011.13 | -1.37% | 5,879 |
| Aug 21, 2026 | 14,330.00 | 14,428.00 | 14,137.00 | 14,312.50 | 14,206.17 | 0.76% | 4,618 |
| Aug 20, 2026 | 14,274.00 | 14,474.00 | 14,000.00 | 14,204.00 | 14,098.48 | -0.95% | 22,593 |
| Aug 19, 2026 | 14,370.00 | 14,517.00 | 14,263.20 | 14,340.00 | 14,233.47 | 0.05% | 15,397 |
| Aug 18, 2026 | 14,598.00 | 14,622.00 | 14,310.00 | 14,332.50 | 14,226.02 | -4.37% | 4,115 |
| Aug 17, 2026 | 14,863.00 | 15,060.00 | 14,840.00 | 14,988.00 | 14,876.65 | 1.71% | 9,252 |
| Aug 14, 2026 | 14,856.00 | 14,893.00 | 14,736.00 | 14,736.00 | 14,626.52 | -1.27% | 6,016 |
| Aug 13, 2026 | 14,767.00 | 15,032.00 | 14,715.00 | 14,926.00 | 14,815.11 | 1.41% | 54,393 |
| Aug 12, 2026 | 14,581.00 | 14,796.76 | 14,520.00 | 14,719.00 | 14,609.65 | 1.71% | 65,732 |
| Aug 11, 2026 | 14,312.00 | 14,517.00 | 14,272.00 | 14,471.00 | 14,363.49 | 1.92% | 6,177 |
| Aug 10, 2026 | 14,317.00 | 14,376.00 | 14,122.00 | 14,198.00 | 14,092.52 | -0.36% | 7,222 |
| Aug 7, 2026 | 14,185.00 | 14,409.00 | 13,919.00 | 14,250.00 | 14,144.13 | -0.39% | 6,708 |
| Aug 6, 2026 | 14,118.00 | 14,345.00 | 14,008.00 | 14,306.00 | 14,199.72 | 0.82% | 147,168 |
| Aug 5, 2026 | 14,259.00 | 14,312.00 | 14,143.00 | 14,190.00 | 14,084.58 | 0.12% | 20,818 |
| Aug 4, 2026 | 13,870.00 | 14,175.00 | 13,774.00 | 14,173.00 | 14,067.71 | 4.17% | 4,034 |
| Aug 3, 2026 | 13,850.00 | 13,850.00 | 13,459.20 | 13,605.50 | 13,504.42 | 0.57% | 9,290 |
| Jul 31, 2026 | 13,870.00 | 13,896.00 | 13,250.00 | 13,529.00 | 13,428.49 | 3.03% | 40,452 |
| Jul 30, 2026 | 12,651.00 | 13,197.00 | 12,579.00 | 13,131.00 | 13,033.45 | 3.47% | 11,250 |
| Jul 29, 2026 | 12,792.00 | 13,231.00 | 12,691.00 | 12,691.00 | 12,596.72 | -4.26% | 12,569 |
| Jul 28, 2026 | 13,238.00 | 13,391.00 | 13,051.73 | 13,256.00 | 13,157.52 | -2.85% | 11,586 |
| Jul 27, 2026 | 13,979.00 | 14,096.00 | 13,610.00 | 13,645.00 | 13,543.63 | -1.86% | 7,657 |
| Jul 24, 2026 | 14,025.00 | 14,162.00 | 13,813.00 | 13,903.00 | 13,799.71 | -0.74% | 4,106 |
| Jul 23, 2026 | 14,272.00 | 14,600.00 | 13,897.00 | 14,007.00 | 13,902.94 | -1.99% | 4,267 |
| Jul 22, 2026 | 14,164.00 | 14,327.00 | 13,953.00 | 14,292.00 | 14,185.82 | 0.73% | 31,249 |
| Jul 21, 2026 | 13,987.00 | 14,200.00 | 13,957.00 | 14,188.00 | 14,082.60 | 4.78% | 13,680 |
| Jul 20, 2026 | 13,291.00 | 13,570.00 | 13,245.00 | 13,541.00 | 13,440.40 | 0.77% | 8,475 |
| Jul 17, 2026 | 13,301.00 | 13,589.00 | 13,102.00 | 13,438.00 | 13,338.17 | -3.99% | 16,143 |
| Jul 16, 2026 | 14,142.00 | 14,386.00 | 13,849.00 | 13,996.00 | 13,892.02 | -1.40% | 12,967 |
| Jul 15, 2026 | 14,440.00 | 14,624.00 | 14,160.00 | 14,194.50 | 14,089.05 | -0.90% | 14,758 |