iShares MSCI Taiwan ETF

EWT
🏛️ usa →
62.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 66.59 67.02 66.54 66.61 1.3M
2021-12-30 66.56 66.81 66.56 66.74 2.5M
2021-12-29 66.99 67.13 66.92 66.98 3.1M
2021-12-28 67.02 67.09 66.74 66.75 2.4M
2021-12-27 66.22 66.50 66.13 66.48 1.5M
2021-12-23 65.53 65.82 65.48 65.73 1.8M
2021-12-22 64.99 65.56 64.96 65.53 2.5M
2021-12-21 64.71 65.04 64.55 65.02 2.5M
2021-12-20 63.77 63.97 63.55 63.95 4.4M
2021-12-17 64.62 64.80 64.44 64.51 5.5M
2021-12-16 64.86 64.98 64.21 64.30 5.6M
2021-12-15 63.95 64.58 63.65 64.56 5.6M
2021-12-14 63.52 63.76 63.37 63.61 4.1M
2021-12-13 64.29 64.39 63.93 63.94 5.1M
2021-12-10 66.92 66.92 66.67 66.87 4.7M
2021-12-09 66.90 66.93 66.61 66.68 2.2M
2021-12-08 66.79 67.12 66.73 67.12 3.5M
2021-12-07 66.82 67.18 66.72 67.16 5.4M
2021-12-06 66.12 66.29 65.86 66.21 4.6M
2021-12-03 66.22 66.37 65.58 65.79 7.3M
2021-12-02 65.99 66.44 65.91 66.22 9.6M
2021-12-01 65.93 66.36 65.35 65.38 8.5M
2021-11-30 64.82 65.09 64.20 64.69 8.3M
2021-11-29 64.73 64.79 64.37 64.74 5.1M
2021-11-26 64.21 64.21 63.49 63.67 3.6M
2021-11-24 65.43 65.72 65.36 65.69 2.9M
2021-11-23 65.71 65.92 65.32 65.61 4.8M
2021-11-22 66.36 66.65 66.02 66.03 4.3M
2021-11-19 66.26 66.40 66.14 66.20 2.8M
2021-11-18 66.36 66.65 66.28 66.65 3.2M
2021-11-17 66.01 66.21 65.96 66.08 2.9M
2021-11-16 65.57 65.72 65.52 65.60 2.5M
2021-11-15 65.70 65.81 65.44 65.46 3.0M
2021-11-12 65.16 65.39 65.06 65.28 2.5M
2021-11-11 64.81 65.04 64.76 64.85 3.0M
2021-11-10 65.10 65.26 64.50 64.51 4.1M
2021-11-09 65.33 65.45 64.96 65.07 2.7M
2021-11-08 64.68 64.93 64.62 64.83 2.5M
2021-11-05 64.06 64.19 63.77 64.06 2.7M
2021-11-04 63.26 63.54 63.05 63.52 2.9M
2021-11-03 63.19 63.80 63.12 63.79 2.6M
2021-11-02 63.22 63.38 63.13 63.29 1.8M
2021-11-01 63.17 63.41 63.11 63.41 2.6M
2021-10-29 62.70 63.02 62.63 63.02 2.6M
2021-10-28 63.32 63.72 63.24 63.72 2.1M
2021-10-27 63.36 63.56 63.11 63.12 1.8M
2021-10-26 63.47 63.51 62.98 63.14 3.3M
2021-10-25 62.57 62.67 62.35 62.56 2.4M
2021-10-22 62.44 62.59 62.02 62.06 2.3M
2021-10-21 62.18 62.38 62.07 62.31 3.0M
2021-10-20 62.61 62.67 62.43 62.52 1.6M
2021-10-19 62.53 62.81 62.46 62.70 2.7M
2021-10-18 61.40 61.80 61.38 61.66 2.0M
2021-10-15 61.66 61.97 61.59 61.88 2.6M
2021-10-14 60.85 61.02 60.64 60.98 5.3M
2021-10-13 60.01 60.38 59.92 60.25 3.4M
2021-10-12 60.69 60.76 60.19 60.28 3.6M
2021-10-11 61.47 61.73 61.10 61.12 3.7M
2021-10-08 61.21 61.31 60.99 61.23 1.9M
2021-10-07 61.76 61.93 61.60 61.70 4.0M
2021-10-06 60.02 60.62 59.89 60.57 3.2M
2021-10-05 60.69 61.07 60.64 60.75 2.4M
2021-10-04 61.00 61.02 59.86 60.30 4.3M
2021-10-01 61.74 61.97 61.05 61.87 4.1M
2021-09-30 62.46 62.70 62.00 62.01 4.1M
2021-09-29 62.46 62.61 61.81 61.84 3.8M
2021-09-28 63.53 63.53 62.69 62.78 4.4M
2021-09-27 64.32 64.38 64.10 64.19 2.3M
2021-09-24 64.10 64.23 63.98 63.98 3.2M
2021-09-23 64.04 64.36 63.94 64.22 2.7M
2021-09-22 63.13 63.76 63.12 63.30 4.9M
2021-09-21 62.92 62.97 62.48 62.61 2.6M
2021-09-20 62.28 62.85 61.76 62.27 4.6M
2021-09-17 64.69 64.69 64.15 64.29 3.8M
2021-09-16 64.65 64.75 64.45 64.70 1.9M
2021-09-15 65.05 65.22 64.86 65.20 3.2M
2021-09-14 65.40 65.52 65.08 65.18 2.7M
2021-09-13 65.45 65.47 65.18 65.46 3.0M
2021-09-10 65.49 65.57 65.12 65.16 2.2M
2021-09-09 65.06 65.06 64.59 64.65 4.8M
2021-09-08 64.53 64.55 63.94 64.05 6.5M
2021-09-07 65.17 65.41 65.04 65.28 2.7M
2021-09-03 65.46 65.70 65.26 65.60 2.0M
2021-09-02 65.14 65.24 64.91 65.07 3.1M
2021-09-01 65.15 65.41 65.00 65.13 3.9M
2021-08-31 65.06 65.07 64.80 64.96 6.6M
2021-08-30 64.53 64.57 64.39 64.39 4.2M
2021-08-27 63.50 63.98 63.44 63.94 3.1M
2021-08-26 62.67 62.76 62.37 62.60 4.8M
2021-08-25 62.80 63.31 62.79 63.08 3.0M
2021-08-24 61.88 62.24 61.84 62.11 2.8M
2021-08-23 61.70 62.14 61.63 61.98 2.6M
2021-08-20 60.19 60.68 60.08 60.64 2.7M
2021-08-19 59.96 60.55 59.88 60.28 3.3M
2021-08-18 61.84 62.04 61.48 61.52 4.1M
2021-08-17 60.96 61.05 60.23 60.58 5.9M
2021-08-16 62.20 62.44 61.97 62.44 4.2M
2021-08-13 62.71 62.77 62.42 62.77 3.0M
2021-08-12 63.40 63.60 63.13 63.57 3.6M
2021-08-11 63.73 63.82 63.45 63.79 3.1M
2021-08-10 64.17 64.17 63.57 63.78 2.8M
2021-08-09 64.59 64.65 64.34 64.39 2.6M
2021-08-06 64.74 64.79 64.47 64.69 1.9M
2021-08-05 65.06 65.30 64.98 65.27 1.5M
2021-08-04 65.03 65.25 64.90 65.03 2.5M
2021-08-03 64.19 64.43 63.97 64.40 1.7M
2021-08-02 64.10 64.24 63.70 63.74 3.0M
2021-07-30 63.46 63.76 63.36 63.59 2.5M
2021-07-29 63.76 64.06 63.68 64.06 2.9M
2021-07-28 62.53 63.06 62.25 63.00 4.1M
2021-07-27 62.73 62.74 61.92 62.35 4.0M
2021-07-26 62.91 63.29 62.85 63.29 3.0M
2021-07-23 63.53 63.77 63.38 63.72 2.0M
2021-07-22 63.78 63.81 63.51 63.75 3.6M
2021-07-21 63.30 63.81 63.11 63.78 4.3M
2021-07-20 63.26 63.82 63.01 63.69 3.4M
2021-07-19 63.51 63.64 63.13 63.52 5.3M
2021-07-16 64.91 65.04 64.35 64.44 2.7M
2021-07-15 64.82 64.88 64.39 64.66 2.8M
2021-07-14 64.90 64.93 64.63 64.80 2.8M
2021-07-13 64.53 64.83 64.41 64.46 2.8M
2021-07-12 64.38 64.72 64.20 64.68 1.9M
2021-07-09 64.00 64.46 63.88 64.46 3.3M
2021-07-08 63.49 63.80 63.40 63.60 3.6M
2021-07-07 64.64 64.69 64.21 64.50 3.8M
2021-07-06 64.50 64.54 64.08 64.42 3.0M
2021-07-02 63.81 64.18 63.75 64.16 2.3M
2021-07-01 63.89 63.93 63.51 63.85 2.5M
2021-06-30 63.90 64.08 63.84 63.95 2.5M
2021-06-29 63.65 63.84 63.48 63.82 2.5M
2021-06-28 63.69 64.04 63.66 64.04 3.6M
2021-06-25 63.63 63.63 63.27 63.53 2.9M
2021-06-24 63.07 63.30 62.95 63.26 3.8M
2021-06-23 62.70 62.94 62.62 62.66 2.8M
2021-06-22 61.74 62.15 61.51 62.07 3.5M
2021-06-21 62.25 62.71 61.98 62.68 3.8M
2021-06-18 62.74 62.85 62.51 62.55 3.4M
2021-06-17 63.43 63.64 63.31 63.50 3.9M
2021-06-16 63.72 63.81 62.78 63.03 2.0M
2021-06-15 63.92 63.92 63.53 63.66 2.0M
2021-06-14 63.47 63.73 63.34 63.60 1.5M
2021-06-11 63.55 63.55 63.35 63.52 2.0M
2021-06-10 63.31 63.61 63.20 63.49 1.9M
2021-06-09 62.61 62.84 62.51 62.72 2.1M
2021-06-08 63.07 63.07 62.68 62.88 2.0M
2021-06-07 63.34 63.39 63.03 63.33 1.8M
2021-06-04 63.42 63.83 63.38 63.83 2.1M
2021-06-03 63.11 63.34 62.94 63.19 2.4M
2021-06-02 63.64 63.67 63.31 63.48 2.6M
2021-06-01 64.01 64.07 63.73 63.93 3.0M
2021-05-28 62.36 62.63 62.21 62.36 2.5M
2021-05-27 61.55 61.68 61.29 61.37 3.7M
2021-05-26 61.29 61.71 61.29 61.53 4.0M
2021-05-25 61.23 61.44 61.03 61.27 3.2M
2021-05-24 60.26 60.83 60.18 60.71 3.3M
2021-05-21 60.09 60.18 59.08 59.18 4.5M
2021-05-20 59.55 59.99 59.39 59.95 3.4M
2021-05-19 58.73 59.50 58.65 59.48 4.0M
2021-05-18 59.60 60.27 59.60 59.88 5.3M
2021-05-17 56.38 56.91 56.20 56.88 4.7M
2021-05-14 58.68 59.04 58.54 58.86 3.7M
2021-05-13 57.79 58.28 57.66 58.09 5.8M
2021-05-12 57.44 57.72 56.70 56.86 6.1M
2021-05-11 59.58 60.67 59.57 60.56 7.1M
2021-05-10 63.83 63.88 63.02 63.07 3.8M
2021-05-07 64.15 64.68 63.73 64.46 5.7M
2021-05-06 62.60 63.01 62.49 63.01 3.5M
2021-05-05 61.89 62.09 61.73 62.01 3.2M
2021-05-04 62.13 62.18 61.42 61.95 4.1M
2021-05-03 63.84 63.97 63.68 63.83 3.7M
2021-04-30 64.73 64.78 64.25 64.54 3.7M
2021-04-29 65.52 65.59 65.05 65.34 5.0M
2021-04-28 64.86 65.30 64.65 65.09 2.6M
2021-04-27 65.06 65.09 64.84 65.01 2.7M
2021-04-26 65.12 65.38 65.08 65.24 5.0M
2021-04-23 63.43 63.88 63.43 63.82 2.2M
2021-04-22 63.02 63.05 62.47 62.65 3.8M
2021-04-21 63.00 63.54 62.96 63.45 2.1M
2021-04-20 63.12 63.30 62.88 62.97 3.7M
2021-04-19 63.00 63.12 62.81 62.89 4.0M
2021-04-16 62.25 62.39 62.16 62.26 2.6M
2021-04-15 61.97 62.17 61.88 61.96 6.0M
2021-04-14 60.95 61.11 60.78 60.83 4.0M
2021-04-13 60.65 60.87 60.62 60.78 3.5M
2021-04-12 60.87 60.90 60.58 60.85 2.4M
2021-04-09 60.85 60.97 60.66 60.90 1.7M
2021-04-08 61.04 61.24 61.03 61.13 1.8M
2021-04-07 60.49 60.56 60.25 60.35 1.8M
2021-04-06 60.46 60.69 60.32 60.56 2.1M
2021-04-05 60.58 60.78 60.42 60.57 3.1M
2021-04-01 60.11 60.43 60.08 60.31 2.6M
2021-03-31 59.75 60.05 59.67 59.96 5.8M
2021-03-30 59.89 60.03 59.72 59.94 3.8M
2021-03-29 59.55 59.74 59.24 59.51 4.1M
2021-03-26 58.78 59.41 58.69 59.33 4.8M
2021-03-25 57.64 58.14 57.64 58.03 6.4M
2021-03-24 57.98 58.08 57.55 57.58 4.2M
2021-03-23 58.33 58.45 57.90 58.00 3.9M
2021-03-22 58.35 58.88 58.33 58.77 5.5M
2021-03-19 57.53 58.19 57.48 58.16 3.8M
2021-03-18 58.46 58.58 57.78 57.80 3.6M
2021-03-17 58.45 58.99 58.21 58.82 4.3M
2021-03-16 59.12 59.25 58.83 59.06 3.0M
2021-03-15 58.64 58.80 58.37 58.76 2.3M
2021-03-12 58.28 58.40 58.04 58.36 3.9M
2021-03-11 58.66 59.07 58.51 59.06 2.8M
2021-03-10 57.73 57.74 57.17 57.32 4.5M
2021-03-09 57.14 57.76 57.14 57.58 5.4M
2021-03-08 57.42 57.56 56.96 57.00 4.8M
2021-03-05 58.22 58.22 57.16 58.04 6.3M
2021-03-04 58.25 58.66 57.15 57.44 5.1M
2021-03-03 59.30 59.40 58.70 58.70 4.1M
2021-03-02 58.95 58.97 58.57 58.81 3.0M
2021-03-01 59.27 59.94 59.26 59.68 3.2M
2021-02-26 58.58 58.68 57.89 58.45 5.0M
2021-02-25 60.36 60.47 59.18 59.30 6.2M
2021-02-24 59.62 60.33 59.44 60.31 3.3M
2021-02-23 59.70 60.06 59.32 59.91 3.7M
2021-02-22 59.68 60.11 59.54 59.60 3.3M
2021-02-19 60.09 60.42 59.94 60.05 2.4M
2021-02-18 59.61 59.75 59.22 59.58 2.6M
2021-02-17 59.78 59.91 59.59 59.82 3.0M
2021-02-16 60.06 60.21 59.81 59.90 1.9M
2021-02-12 59.35 59.55 59.16 59.36 2.5M
2021-02-11 59.13 59.51 59.10 59.39 2.9M
2021-02-10 59.16 59.26 58.63 58.76 2.8M
2021-02-09 58.26 58.80 58.26 58.72 2.4M
2021-02-08 57.93 58.44 57.81 58.41 2.4M
2021-02-05 57.90 58.01 57.62 57.98 2.4M
2021-02-04 57.74 57.86 57.49 57.85 3.0M
2021-02-03 57.82 57.93 57.55 57.63 3.5M
2021-02-02 57.76 58.09 57.71 57.92 4.7M
2021-02-01 56.39 56.72 56.19 56.61 2.5M
2021-01-29 55.66 55.88 55.19 55.34 4.3M
2021-01-28 56.63 57.21 56.50 57.11 3.7M
2021-01-27 57.02 57.23 56.59 56.63 4.3M
2021-01-26 57.62 57.66 57.39 57.63 2.6M
2021-01-25 58.29 58.45 57.81 58.31 2.8M
2021-01-22 58.12 58.50 58.07 58.48 3.2M
2021-01-21 58.64 58.80 58.49 58.70 3.6M
2021-01-20 57.68 57.75 57.46 57.70 3.0M
2021-01-19 57.96 57.99 57.70 57.71 4.0M
2021-01-15 57.33 57.36 56.86 57.18 3.2M
2021-01-14 57.86 58.56 57.75 58.16 4.4M
2021-01-13 57.61 57.66 57.24 57.41 5.6M
2021-01-12 56.64 56.80 56.46 56.68 2.2M
2021-01-11 56.46 56.71 56.36 56.52 2.8M
2021-01-08 56.56 56.61 55.91 56.27 4.3M
2021-01-07 55.51 55.91 55.41 55.87 4.8M
2021-01-06 54.35 55.03 54.32 54.90 6.6M
2021-01-05 54.66 55.03 54.59 54.93 5.8M
2021-01-04 54.17 54.33 53.55 53.78 4.0M