iShares MSCI Taiwan ETF (EWT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 2.03476886606 | 50.62 | 52.2 | 49.96 | 4539655 | 50.99192002 | SP |
| 4 | -0.99 | -1.88069908815 | 52.64 | 53.67 | 49.96 | 2932238 | 51.91484982 | SP |
| 12 | -3.06 | -5.59312739901 | 54.71 | 54.91 | 49.8 | 2913387 | 51.92776479 | SP |
| 26 | 0.74 | 1.4535454724 | 50.91 | 57.02 | 49.8 | 2880777 | 53.21536239 | SP |
| 52 | 3.24 | 6.69283205949 | 48.41 | 57.65 | 45.33 | 3226696 | 52.01001878 | SP |
| 156 | -9.32 | -15.286206331 | 60.97 | 62.725 | 39.75 | 3256253 | 49.746593 | SP |
| 260 | 14.97 | 40.812431843 | 36.68 | 68.4 | 29.15 | 3633920 | 50.84147095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.23 | 0.44 | 0.87 | 50.99 | 51.36 | 50.5 | 2906106 |
| 1741303800 | 50.79 | -1.28 | -2.46 | 51.2 | 51.5 | 50.74 | 3075656 |
| 1741217400 | 52.07 | 1.03 | 2.02 | 51.71 | 52.2 | 51.475 | 4612328 |
| 1741131000 | 51.04 | 0.79 | 1.57 | 50.83 | 51.69 | 50.52 | 4421063 |
| 1741044600 | 50.25 | -0.56 | -1.10 | 51.32 | 51.395 | 49.96 | 4709990 |
| 1740785400 | 50.81 | -0.02 | -0.04 | 50.62 | 50.965 | 50.21 | 5879236 |
| 1740699000 | 50.83 | -2.25 | -4.24 | 52.55 | 52.55 | 50.81 | 3654597 |
| 1740612600 | 53.08 | 0.71 | 1.36 | 52.94 | 53.49 | 52.84 | 2051232 |
| 1740526200 | 52.37 | -0.2 | -0.38 | 52.68 | 52.78 | 52.17 | 1704312 |
| 1740439800 | 52.57 | -0.38 | -0.72 | 53.09 | 53.33 | 52.56 | 3245307 |
| 1740180600 | 52.95 | -0.22 | -0.41 | 53.51 | 53.67 | 52.78 | 2101399 |
| 1740094200 | 53.17 | 0.06 | 0.11 | 53.25 | 53.35 | 52.96 | 1490835 |
| 1740007800 | 53.11 | -0.06 | -0.11 | 53.07 | 53.195 | 52.95 | 868340 |
| 1739921400 | 53.17 | 0.42 | 0.80 | 53.32 | 53.43 | 53.02 | 4487072 |
| 1739575800 | 52.75 | -0.12 | -0.23 | 52.47 | 52.82 | 52.4 | 1796499 |
| 1739489400 | 52.87 | 0.52 | 0.99 | 52.43 | 52.9 | 52.27 | 4792511 |
| 1739403000 | 52.35 | -0.17 | -0.32 | 52.04 | 52.54 | 51.83 | 1379194 |
| 1739316600 | 52.52 | 0 | 0.00 | 52.14 | 52.585 | 52.14 | 2166906 |
| 1739230200 | 52.52 | 0.51 | 0.98 | 52.36 | 52.52 | 52.3 | 1185107 |
| 1738971000 | 52.01 | -0.25 | -0.48 | 52.64 | 52.82 | 51.985 | 2090943 |
| 1738884600 | 52.26 | 0.13 | 0.25 | 52.13 | 52.3 | 52.01 | 1373594 |
| 1738798200 | 52.13 | 0.37 | 0.71 | 51.87 | 52.315 | 51.8224 | 2052385 |
| 1738711800 | 51.76 | 0.75 | 1.47 | 51.34 | 51.785 | 51.22 | 2803453 |
| 1738625400 | 51.01 | -0.44 | -0.86 | 50.68 | 51.37 | 50.48 | 3035274 |
| 1738366200 | 51.45 | -0.22 | -0.43 | 52.06 | 52.44 | 51.405 | 5564846 |
| 1738279800 | 51.67 | 0.59 | 1.16 | 51.58 | 51.855 | 51.39 | 1881239 |
| 1738193400 | 51.08 | -0.1 | -0.20 | 51.3 | 51.34 | 50.75 | 3866003 |
| 1738107000 | 51.18 | 0.75 | 1.49 | 50.49 | 51.24 | 50.175 | 2144483 |
| 1738020600 | 50.43 | -3 | -5.61 | 50.66 | 51.32 | 50.09 | 9154593 |
| 1737761400 | 53.43 | 0.08 | 0.15 | 53.93 | 53.93 | 53.375 | 1857128 |
| 1737675000 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1737588600 | 53.35 | 0.24 | 0.45 | 53.44 | 53.54 | 53.29 | 2239235 |
| 1737502200 | 53.11 | 1.08 | 2.08 | 52.96 | 53.32 | 52.689 | 4077294 |
| 1737156600 | 52.03 | 0.05 | 0.10 | 52.17 | 52.415 | 51.94 | 2366158 |
| 1737070200 | 51.98 | 0.45 | 0.87 | 52.28 | 52.34 | 51.87 | 3997620 |
| 1736983800 | 51.53 | 0.55 | 1.08 | 51.31 | 51.59 | 51.18 | 2378750 |
| 1736897400 | 50.98 | 0.71 | 1.41 | 51.06 | 51.1 | 50.56 | 8236122 |
| 1736811000 | 50.27 | -0.87 | -1.70 | 49.8 | 50.28 | 49.8 | 3015467 |
| 1736551800 | 51.14 | -1.35 | -2.57 | 51.2 | 51.37 | 50.91 | 3045322 |
| 1736379000 | 52.49 | -0.6 | -1.13 | 52.51 | 52.665 | 52.31 | 3299186 |
| 1736292600 | 53.09 | -0.73 | -1.36 | 54.055 | 54.07 | 53.07 | 3915134 |
| 1736206200 | 53.82 | 1.59 | 3.04 | 53.71 | 53.97 | 53.63 | 4778180 |
| 1735947000 | 52.23 | 0.89 | 1.73 | 51.83 | 52.2501 | 51.77 | 1390290 |
| 1735860600 | 51.34 | -0.42 | -0.81 | 51.49 | 51.77 | 51.1 | 2128555 |
| 1735687800 | 51.76 | -0.21 | -0.40 | 52.17 | 52.38 | 51.7 | 1033074 |
| 1735601400 | 51.97 | -0.58 | -1.10 | 51.92 | 52.17 | 51.67 | 1012257 |
| 1735342200 | 52.55 | -0.08 | -0.15 | 52.38 | 52.59 | 52.09 | 1902668 |
| 1735255800 | 52.63 | -0.48 | -0.90 | 52.57 | 52.84 | 52.47 | 1161080 |
| 1735077840 | 53.11 | -0.08 | -0.15 | 52.88 | 53.125 | 52.8 | 503684 |
| 1734996600 | 53.19 | 0.97 | 1.86 | 52.72 | 53.26 | 52.605 | 2007596 |
| 1734737400 | 52.22 | 0.37 | 0.71 | 51.63 | 52.51 | 51.6 | 2846047 |
| 1734651000 | 51.85 | 0.42 | 0.82 | 52.22 | 52.22 | 51.85 | 2382393 |
| 1734564600 | 51.43 | -1.13 | -2.15 | 53.09 | 53.275 | 51.31 | 4275248 |
| 1734478200 | 52.56 | -1.9 | -3.49 | 52.72 | 52.72 | 52.27 | 1836554 |
| 1734391800 | 54.46 | -0.19 | -0.35 | 54.4 | 54.635 | 54.22 | 3013253 |
| 1734132600 | 54.65 | 0.59 | 1.09 | 54.71 | 54.91 | 54.41 | 1036205 |
| 1734046200 | 54.06 | -0.38 | -0.70 | 54.16 | 54.32 | 54.02 | 1972161 |
| 1733959800 | 54.44 | 0.51 | 0.95 | 54.34 | 54.52 | 54.19 | 1504691 |
| 1733873400 | 53.93 | -0.98 | -1.78 | 54.64 | 54.64 | 53.88 | 3824857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
