iShares MSCI Taiwan ETF (EWT) Historical Stock Data
48.65 ↑0.75 (1.57%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EWT is down 0.00% a day on average. There have been 14 days where iShares MSCI Taiwan ETF closed green and 16 days where EWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.44 | 48.65 | ↑$0.21 (0.43%) | 48.28 | 48.70 | 3.46M |
| 2024-05-02 | 47.52 | 47.90 | ↑$0.38 (0.80%) | 47.14 | 48.05 | 3.30M |
| 2024-05-01 | 47.20 | 46.91 | ↓$0.29 (-0.61%) | 46.79 | 47.72 | 2.74M |
| 2024-04-30 | 47.39 | 47.16 | ↓$0.23 (-0.49%) | 47.16 | 47.62 | 2.95M |
| 2024-04-29 | 47.69 | 47.91 | ↑$0.22 (0.46%) | 47.54 | 47.94 | 4.13M |
| 2024-04-26 | 46.95 | 47.10 | ↑$0.15 (0.32%) | 46.86 | 47.11 | 2.10M |
| 2024-04-25 | 45.79 | 46.54 | ↑$0.75 (1.64%) | 45.74 | 46.64 | 5.27M |
| 2024-04-24 | 46.73 | 46.53 | ↓$0.20 (-0.43%) | 46.28 | 46.78 | 2.94M |
| 2024-04-23 | 45.94 | 46.31 | ↑$0.37 (0.81%) | 45.93 | 46.35 | 2.69M |
| 2024-04-22 | 45.36 | 45.85 | ↑$0.49 (1.08%) | 45.36 | 45.95 | 5.09M |
| 2024-04-19 | 46.08 | 45.71 | ↓$0.37 (-0.80%) | 45.61 | 46.14 | 3.81M |
| 2024-04-18 | 46.72 | 46.69 | ↓$0.03 (-0.06%) | 46.47 | 47.03 | 3.45M |
| 2024-04-17 | 47.09 | 46.84 | ↓$0.25 (-0.53%) | 46.60 | 47.18 | 5.49M |
| 2024-04-16 | 46.51 | 46.58 | ↑$0.07 (0.15%) | 46.39 | 46.79 | 4.07M |
| 2024-04-15 | 48.40 | 47.66 | ↓$0.74 (-1.53%) | 47.60 | 48.40 | 3.90M |
| 2024-04-12 | 48.68 | 48.37 | ↓$0.31 (-0.64%) | 48.34 | 48.73 | 4.29M |
| 2024-04-11 | 49.30 | 49.32 | ↑$0.02 (0.04%) | 48.93 | 49.38 | 7.46M |
| 2024-04-10 | 49.31 | 49.26 | ↓$0.05 (-0.10%) | 49.03 | 49.40 | 8.04M |
| 2024-04-09 | 49.89 | 49.80 | ↓$0.09 (-0.18%) | 49.56 | 49.97 | 5.27M |
| 2024-04-08 | 49.05 | 48.97 | ↓$0.08 (-0.16%) | 48.94 | 49.24 | 3.61M |
| 2024-04-05 | 48.28 | 48.62 | ↑$0.34 (0.70%) | 48.19 | 48.76 | 3.34M |
| 2024-04-04 | 49.36 | 48.59 | ↓$0.77 (-1.56%) | 48.57 | 49.60 | 2.31M |
| 2024-04-03 | 48.74 | 49.01 | ↑$0.27 (0.55%) | 48.73 | 49.16 | 2.36M |
| 2024-04-02 | 49.03 | 48.97 | ↓$0.06 (-0.12%) | 48.93 | 49.11 | 2.14M |
| 2024-04-01 | 48.84 | 48.82 | ↓$0.02 (-0.04%) | 48.68 | 49.07 | 3.59M |
| 2024-03-29 | 48.59 | 48.68 | ↑$0.09 (0.19%) | 48.56 | 48.84 | 2.70M |
| 2024-03-28 | 48.59 | 48.68 | ↑$0.09 (0.19%) | 48.56 | 48.84 | 2.70M |
| 2024-03-27 | 48.65 | 48.59 | ↓$0.06 (-0.12%) | 48.47 | 48.68 | 2.98M |
| 2024-03-26 | 48.59 | 48.46 | ↓$0.13 (-0.27%) | 48.44 | 48.61 | 1.98M |
| 2024-03-25 | 48.76 | 48.87 | ↑$0.11 (0.23%) | 48.69 | 49.00 | 1.77M |
Create an account or log in to view more rows.
$EWT gap it slap it ask it !
$EWT what caused the sell off in an otherwise good tech market today?
$EWT R-E-L-A-X Green is coming
$EWT holdddd it tight yall
$EWT ADDING MORE…
$EWT my put options are fine
$EWT I still don’t wanna buy it
$EWT HODL!!!
$EWT down hard at open
$EWT longer we hold
more pressure on the shorts