iShares MSCI Taiwan ETF EWT
97.38 USD +0.13 (+0.13%)
Regular-session close
97.44 +0.06 +0.06%
After hours · Nov 13, 7:23 PM ET
95.48 Day range 98.61
60.03 52-week range 118.00
- YTD
- +53.28%
- 1 year
- +52.18%
EWT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98.37 | 98.61 | 95.48 | 97.38 | +0.13 | +0.13% | 8,745,282 |
| Nov 12, 2026 | 94.50 | 97.93 | 94.30 | 97.25 | -2.94 | -2.93% | 10,366,800 |
| Nov 11, 2026 | 99.29 | 100.83 | 98.39 | 100.19 | +5.51 | +5.82% | 12,583,500 |
| Nov 10, 2026 | 94.40 | 96.43 | 93.87 | 94.68 | -0.97 | -1.01% | 10,502,400 |
| Nov 9, 2026 | 92.71 | 95.93 | 92.28 | 95.65 | +6.41 | +7.18% | 12,647,900 |
| Nov 6, 2026 | 90.08 | 90.91 | 88.68 | 89.24 | +3.36 | +3.91% | 9,013,200 |
| Nov 5, 2026 | 92.44 | 92.44 | 85.74 | 85.88 | -11.20 | -11.54% | 25,549,800 |
| Nov 4, 2026 | 97.78 | 98.88 | 96.54 | 97.08 | -1.19 | -1.21% | 9,745,300 |
| Nov 3, 2026 | 98.17 | 98.92 | 97.96 | 98.27 | -2.39 | -2.37% | 7,702,000 |
| Nov 2, 2026 | 102.91 | 103.48 | 100.54 | 100.66 | -0.45 | -0.45% | 7,461,000 |
| Oct 30, 2026 | 101.93 | 102.26 | 100.03 | 101.11 | -4.88 | -4.60% | 7,997,100 |
| Oct 29, 2026 | 105.75 | 106.31 | 104.94 | 105.99 | -2.95 | -2.71% | 5,301,000 |
| Oct 28, 2026 | 108.38 | 109.21 | 107.72 | 108.94 | +1.69 | +1.58% | 4,221,800 |
| Oct 27, 2026 | 106.16 | 107.59 | 106.02 | 107.25 | +1.64 | +1.55% | 4,541,600 |
| Oct 26, 2026 | 104.33 | 106.11 | 104.18 | 105.61 | +0.71 | +0.68% | 5,830,800 |
| Oct 23, 2026 | 103.64 | 105.06 | 103.62 | 104.90 | +0.91 | +0.88% | 2,784,800 |
| Oct 22, 2026 | 105.61 | 106.00 | 103.59 | 103.99 | -5.00 | -4.59% | 4,779,300 |
| Oct 21, 2026 | 108.90 | 109.32 | 108.37 | 108.99 | +1.66 | +1.55% | 3,348,900 |
| Oct 20, 2026 | 105.98 | 107.78 | 105.64 | 107.33 | +0.07 | +0.07% | 4,856,000 |
| Oct 19, 2026 | 107.79 | 108.02 | 107.05 | 107.26 | +1.00 | +0.94% | 3,562,700 |
| Oct 16, 2026 | 108.68 | 108.68 | 105.90 | 106.26 | -2.88 | -2.64% | 4,296,600 |
| Oct 15, 2026 | 107.80 | 109.26 | 106.70 | 109.14 | -1.80 | -1.62% | 11,758,700 |
| Oct 14, 2026 | 112.15 | 112.65 | 110.61 | 110.94 | -2.52 | -2.22% | 3,390,200 |
| Oct 13, 2026 | 112.53 | 113.51 | 112.40 | 113.46 | -0.81 | -0.71% | 5,965,500 |
| Oct 12, 2026 | 115.45 | 115.45 | 114.17 | 114.27 | -0.04 | -0.03% | 3,269,900 |
| Oct 9, 2026 | 114.60 | 115.01 | 113.78 | 114.31 | +0.97 | +0.86% | 4,022,700 |
| Oct 8, 2026 | 114.27 | 115.00 | 112.74 | 113.34 | -2.90 | -2.49% | 8,471,600 |
| Oct 7, 2026 | 115.64 | 116.36 | 114.99 | 116.24 | -1.37 | -1.16% | 4,044,000 |
| Oct 6, 2026 | 118.29 | 118.47 | 117.57 | 117.61 | -0.39 | -0.33% | 2,912,200 |
| Oct 5, 2026 | 117.96 | 118.37 | 117.82 | 118.00 | +1.67 | +1.44% | 3,030,700 |
| Oct 2, 2026 | 115.61 | 116.71 | 115.55 | 116.33 | +3.55 | +3.15% | 5,860,300 |
| Oct 1, 2026 | 112.37 | 113.10 | 111.75 | 112.78 | -0.12 | -0.11% | 5,038,800 |
| Sep 30, 2026 | 113.55 | 113.68 | 112.55 | 112.90 | -1.21 | -1.06% | 3,168,400 |
| Sep 29, 2026 | 113.72 | 114.42 | 113.31 | 114.11 | -0.06 | -0.05% | 2,067,900 |
| Sep 28, 2026 | 113.91 | 114.45 | 112.22 | 114.17 | -0.61 | -0.53% | 2,975,300 |
| Sep 25, 2026 | 114.58 | 115.35 | 114.08 | 114.78 | +1.70 | +1.50% | 3,364,700 |
| Sep 24, 2026 | 113.25 | 113.96 | 112.38 | 113.08 | +0.58 | +0.52% | 3,691,800 |
| Sep 23, 2026 | 113.85 | 113.98 | 112.12 | 112.50 | -2.61 | -2.27% | 4,245,000 |
| Sep 22, 2026 | 114.42 | 115.51 | 114.39 | 115.11 | -0.53 | -0.46% | 16,763,900 |
| Sep 21, 2026 | 113.99 | 115.82 | 113.85 | 115.64 | +4.00 | +3.58% | 4,034,000 |
| Sep 18, 2026 | 111.00 | 111.80 | 110.67 | 111.64 | +1.00 | +0.90% | 2,345,100 |
| Sep 17, 2026 | 110.03 | 110.79 | 110.03 | 110.64 | +2.24 | +2.07% | 3,143,500 |
| Sep 16, 2026 | 108.89 | 109.84 | 107.41 | 108.40 | +1.73 | +1.62% | 3,496,300 |
| Sep 15, 2026 | 107.23 | 107.26 | 106.19 | 106.67 | -0.54 | -0.50% | 2,109,600 |
| Sep 14, 2026 | 107.05 | 108.14 | 106.74 | 107.21 | -3.70 | -3.34% | 4,492,300 |
| Sep 11, 2026 | 110.38 | 111.15 | 110.31 | 110.91 | +1.99 | +1.83% | 2,234,500 |
| Sep 10, 2026 | 109.32 | 109.82 | 108.73 | 108.92 | -2.84 | -2.54% | 3,909,200 |
| Sep 9, 2026 | 111.50 | 112.19 | 110.97 | 111.76 | +0.22 | +0.20% | 3,841,500 |
| Sep 8, 2026 | 111.69 | 112.20 | 111.15 | 111.54 | -0.64 | -0.57% | 3,297,800 |
| Sep 4, 2026 | 110.60 | 112.30 | 110.53 | 112.18 | +2.05 | +1.86% | 3,879,800 |
| Sep 3, 2026 | 108.81 | 110.27 | 108.22 | 110.13 | +0.70 | +0.64% | 3,674,300 |
| Sep 2, 2026 | 108.76 | 109.47 | 108.53 | 109.43 | -0.31 | -0.28% | 3,024,700 |
| Sep 1, 2026 | 110.23 | 110.99 | 109.46 | 109.74 | +1.71 | +1.58% | 4,401,400 |
| Aug 31, 2026 | 108.39 | 108.76 | 107.64 | 108.03 | +0.13 | +0.12% | 4,644,300 |
| Aug 28, 2026 | 109.55 | 109.79 | 107.62 | 107.90 | -0.73 | -0.67% | 3,434,300 |
| Aug 27, 2026 | 107.95 | 108.93 | 107.52 | 108.63 | +2.24 | +2.11% | 4,469,000 |
| Aug 26, 2026 | 106.84 | 107.12 | 106.26 | 106.39 | +0.99 | +0.94% | 6,437,000 |
| Aug 25, 2026 | 104.89 | 105.48 | 104.61 | 105.40 | +2.07 | +2.00% | 2,449,200 |
| Aug 24, 2026 | 104.05 | 104.12 | 102.62 | 103.33 | -0.97 | -0.93% | 3,270,000 |
| Aug 21, 2026 | 105.23 | 105.24 | 104.12 | 104.30 | +0.23 | +0.22% | 2,571,500 |
| Aug 20, 2026 | 103.50 | 104.52 | 103.42 | 104.07 | -0.63 | -0.60% | 3,513,700 |
| Aug 19, 2026 | 105.84 | 106.12 | 104.31 | 104.70 | +0.31 | +0.30% | 3,064,100 |
| Aug 18, 2026 | 105.00 | 105.46 | 103.90 | 104.39 | -3.41 | -3.16% | 5,069,400 |
| Aug 17, 2026 | 108.06 | 108.99 | 107.71 | 107.80 | +0.73 | +0.68% | 3,190,800 |
| Aug 14, 2026 | 107.29 | 107.79 | 106.68 | 107.07 | -0.43 | -0.40% | 1,803,700 |
65 days, newest first. Daily bars as drawn on the EWT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.