iShares MSCI Taiwan ETF (EWT) Historical Stock Data

44.86 ↓0.52 (-1.15%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, EWT is up 0.08% a day on average. There have been 17 days where iShares MSCI Taiwan ETF closed green and 13 days where EWT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	45.10	44.86	↓$0.24 (-0.53%)	44.86	45.31	3.62M
2023-01-27	45.47	45.38	↓$0.09 (-0.20%)	45.36	45.63	6.31M
2023-01-26	45.49	45.53	↑$0.04 (0.09%)	45.24	45.55	4.27M
2023-01-25	44.76	45.00	↑$0.24 (0.54%)	44.40	45.01	1.83M
2023-01-24	44.83	44.97	↑$0.14 (0.31%)	44.66	45.01	2.30M
2023-01-23	44.26	44.84	↑$0.58 (1.31%)	44.21	45.12	2.52M
2023-01-20	43.72	44.19	↑$0.47 (1.08%)	43.56	44.20	2.04M
2023-01-19	43.33	43.36	↑$0.03 (0.07%)	43.25	43.61	2.85M
2023-01-18	44.01	43.41	↓$0.60 (-1.36%)	43.41	44.01	2.97M
2023-01-17	43.37	43.61	↑$0.24 (0.55%)	43.34	43.65	2.31M
2023-01-13	42.93	43.25	↑$0.32 (0.75%)	42.92	43.28	2.43M
2023-01-12	42.95	43.34	↑$0.39 (0.91%)	42.67	43.50	4.41M
2023-01-11	42.83	42.98	↑$0.15 (0.35%)	42.67	42.98	1.99M
2023-01-10	42.83	43.01	↑$0.18 (0.42%)	42.76	43.02	1.84M
2023-01-09	42.80	42.61	↓$0.19 (-0.44%)	42.61	43.08	2.97M
2023-01-06	41.27	41.97	↑$0.70 (1.70%)	41.06	42.03	2.90M
2023-01-05	40.71	40.63	↓$0.08 (-0.20%)	40.54	40.75	1.73M
2023-01-04	40.73	40.93	↑$0.20 (0.49%)	40.48	41.02	4.36M
2023-01-03	40.66	40.36	↓$0.30 (-0.74%)	40.28	40.90	2.74M
2022-12-30	40.24	40.16	↓$0.08 (-0.20%)	39.89	40.35	3.25M
2022-12-29	40.32	40.65	↑$0.33 (0.82%)	40.29	40.69	4M
2022-12-28	40.33	39.80	↓$0.53 (-1.31%)	39.75	40.42	2.07M
2022-12-27	40.69	40.62	↓$0.07 (-0.17%)	40.61	40.80	1.85M
2022-12-23	40.45	40.60	↑$0.15 (0.37%)	40.33	40.68	1.39M
2022-12-22	40.85	40.55	↓$0.30 (-0.73%)	40.17	40.86	3.97M
2022-12-21	40.66	41.08	↑$0.42 (1.03%)	40.58	41.11	5.56M
2022-12-20	40.53	40.61	↑$0.08 (0.20%)	40.41	40.73	2.42M
2022-12-19	41.14	40.89	↓$0.25 (-0.61%)	40.76	41.18	1.62M
2022-12-16	41.13	40.91	↓$0.22 (-0.53%)	40.79	41.18	2.80M
2022-12-15	41.70	41.07	↓$0.63 (-1.51%)	41.01	41.71	3.80M