iShares MSCI Taiwan ETF (EWT) Historical Stock Data
45.71 ↓0.98 (-2.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWT is down -0.16% a day on average. There have been 11 days where iShares MSCI Taiwan ETF closed green and 19 days where EWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 48.62 | 48.68 | ↑$0.06 (0.12%) | 48.58 | 48.77 | 1.63M |
| 2024-03-21 | 48.94 | 48.70 | ↓$0.24 (-0.49%) | 48.64 | 49.00 | 3.29M |
| 2024-03-20 | 47.99 | 48.46 | ↑$0.47 (0.98%) | 47.93 | 48.47 | 3.19M |
| 2024-03-19 | 48.17 | 48.27 | ↑$0.10 (0.21%) | 48.00 | 48.37 | 3.22M |
| 2024-03-18 | 48.74 | 48.38 | ↓$0.36 (-0.74%) | 48.33 | 48.74 | 2.54M |
| 2024-03-15 | 48.33 | 48.32 | ↓$0.01 (-0.02%) | 48.27 | 48.50 | 2.88M |
| 2024-03-14 | 48.74 | 48.49 | ↓$0.25 (-0.51%) | 48.34 | 48.79 | 3.96M |
| 2024-03-13 | 48.89 | 48.73 | ↓$0.16 (-0.33%) | 48.62 | 48.89 | 3.35M |
| 2024-03-12 | 49.00 | 49.11 | ↑$0.11 (0.22%) | 48.67 | 49.15 | 4.78M |
| 2024-03-11 | 48.40 | 48.34 | ↓$0.06 (-0.12%) | 48.28 | 48.52 | 4.38M |
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