iShares MSCI Taiwan ETF (EWT)
NYSEARCA: EWT · Real-Time Price · USD
65.35
+0.84 (1.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.36 | 65.75 | 65.25 | 65.35 | 65.35 | 1.30% | 2,582,250 |
| Dec 4, 2025 | 64.82 | 64.82 | 64.34 | 64.51 | 64.51 | -0.52% | 1,862,808 |
| Dec 3, 2025 | 64.35 | 64.87 | 64.28 | 64.85 | 64.85 | 0.34% | 3,276,439 |
| Dec 2, 2025 | 64.50 | 64.77 | 64.27 | 64.63 | 64.63 | 0.78% | 2,012,215 |
| Dec 1, 2025 | 63.93 | 64.50 | 63.89 | 64.13 | 64.13 | -0.59% | 4,383,335 |
| Nov 28, 2025 | 64.37 | 64.54 | 64.12 | 64.51 | 64.51 | 1.34% | 4,233,280 |
| Nov 26, 2025 | 63.52 | 63.81 | 63.13 | 63.66 | 63.66 | 1.37% | 3,360,271 |
| Nov 25, 2025 | 62.26 | 62.82 | 61.61 | 62.80 | 62.80 | 0.46% | 2,702,745 |
| Nov 24, 2025 | 61.71 | 62.57 | 61.67 | 62.51 | 62.51 | 1.15% | 5,069,589 |
| Nov 21, 2025 | 61.12 | 62.15 | 60.67 | 61.80 | 61.80 | 0.19% | 12,094,127 |
| Nov 20, 2025 | 63.66 | 63.67 | 61.61 | 61.68 | 61.68 | -1.31% | 6,443,922 |
| Nov 19, 2025 | 62.27 | 62.89 | 62.14 | 62.50 | 62.50 | -0.27% | 3,239,868 |
| Nov 18, 2025 | 62.49 | 63.01 | 62.18 | 62.67 | 62.67 | -0.78% | 5,826,442 |
| Nov 17, 2025 | 63.44 | 63.99 | 62.88 | 63.16 | 63.16 | -3.08% | 3,848,503 |
| Nov 14, 2025 | 64.37 | 65.53 | 64.25 | 65.17 | 65.17 | 1.84% | 6,168,433 |
| Nov 13, 2025 | 64.97 | 64.99 | 63.92 | 63.99 | 63.99 | -2.17% | 4,531,574 |
| Nov 12, 2025 | 65.50 | 65.50 | 65.15 | 65.41 | 65.41 | 0.03% | 4,526,810 |
| Nov 11, 2025 | 65.19 | 65.53 | 65.00 | 65.39 | 65.39 | -0.55% | 3,140,360 |
| Nov 10, 2025 | 65.42 | 65.82 | 65.05 | 65.75 | 65.75 | 1.76% | 2,644,201 |
| Nov 7, 2025 | 64.42 | 64.63 | 63.64 | 64.61 | 64.61 | -0.51% | 3,038,717 |
| Nov 6, 2025 | 65.90 | 65.96 | 64.83 | 64.94 | 64.94 | -1.65% | 3,439,247 |
| Nov 5, 2025 | 65.51 | 66.30 | 65.51 | 66.03 | 66.03 | 0.92% | 1,500,703 |
| Nov 4, 2025 | 65.94 | 66.33 | 65.41 | 65.43 | 65.43 | -2.20% | 2,785,902 |
| Nov 3, 2025 | 66.68 | 67.06 | 66.45 | 66.90 | 66.90 | 0.38% | 1,790,260 |
| Oct 31, 2025 | 66.93 | 66.96 | 66.31 | 66.65 | 66.65 | 0.17% | 2,239,461 |
| Oct 30, 2025 | 66.72 | 66.95 | 66.50 | 66.54 | 66.54 | -0.88% | 3,122,738 |
| Oct 29, 2025 | 67.47 | 67.58 | 66.77 | 67.13 | 67.13 | 0.06% | 4,086,052 |
| Oct 28, 2025 | 66.66 | 67.21 | 66.56 | 67.09 | 67.09 | 0.16% | 3,264,558 |
| Oct 27, 2025 | 66.68 | 66.99 | 66.52 | 66.98 | 66.98 | 0.75% | 3,540,379 |
| Oct 24, 2025 | 66.42 | 66.64 | 66.27 | 66.48 | 66.48 | 1.17% | 2,985,984 |
| Oct 23, 2025 | 65.25 | 65.85 | 65.23 | 65.71 | 65.71 | 1.05% | 2,227,808 |
| Oct 22, 2025 | 65.56 | 65.76 | 64.76 | 65.03 | 65.03 | -1.14% | 3,850,609 |
| Oct 21, 2025 | 66.18 | 66.19 | 65.77 | 65.78 | 65.78 | -0.59% | 3,144,794 |
| Oct 20, 2025 | 65.92 | 66.44 | 65.92 | 66.17 | 66.17 | 1.66% | 2,243,675 |
| Oct 17, 2025 | 64.78 | 65.24 | 64.55 | 65.09 | 65.09 | -0.12% | 3,905,751 |
| Oct 16, 2025 | 65.55 | 65.78 | 64.94 | 65.17 | 65.17 | 0.28% | 3,622,558 |
| Oct 15, 2025 | 65.04 | 65.29 | 64.41 | 64.99 | 64.99 | 2.03% | 5,127,617 |
| Oct 14, 2025 | 63.16 | 64.11 | 62.83 | 63.70 | 63.70 | -1.33% | 6,203,168 |
| Oct 13, 2025 | 64.27 | 64.70 | 63.88 | 64.56 | 64.56 | 4.77% | 5,372,056 |
| Oct 10, 2025 | 64.93 | 64.95 | 61.60 | 61.62 | 61.62 | -4.95% | 6,762,699 |
| Oct 9, 2025 | 65.46 | 65.46 | 64.66 | 64.83 | 64.83 | -1.25% | 2,594,072 |
| Oct 8, 2025 | 65.09 | 65.69 | 65.05 | 65.65 | 65.65 | 1.30% | 2,359,258 |
| Oct 7, 2025 | 65.67 | 65.67 | 64.76 | 64.81 | 64.81 | -0.34% | 4,918,660 |
| Oct 6, 2025 | 64.81 | 65.21 | 64.77 | 65.03 | 65.03 | 0.60% | 2,060,472 |
| Oct 3, 2025 | 64.75 | 64.87 | 64.37 | 64.64 | 64.64 | 1.00% | 2,786,838 |
| Oct 2, 2025 | 64.42 | 64.42 | 63.81 | 64.00 | 64.00 | -0.22% | 2,308,766 |
| Oct 1, 2025 | 63.59 | 64.20 | 63.47 | 64.14 | 64.14 | 0.82% | 3,426,358 |
| Sep 30, 2025 | 63.24 | 63.72 | 63.20 | 63.62 | 63.62 | 0.86% | 2,963,246 |
| Sep 29, 2025 | 63.20 | 63.52 | 62.99 | 63.08 | 63.08 | 0.54% | 3,292,126 |
| Sep 26, 2025 | 62.49 | 62.76 | 62.24 | 62.74 | 62.74 | -0.51% | 2,706,026 |
| Sep 25, 2025 | 62.82 | 63.25 | 62.56 | 63.06 | 63.06 | -0.80% | 3,437,476 |
| Sep 24, 2025 | 63.70 | 63.74 | 63.27 | 63.57 | 63.57 | -1.12% | 2,994,129 |
| Sep 23, 2025 | 64.59 | 64.67 | 64.08 | 64.29 | 64.29 | 0.42% | 3,467,711 |
| Sep 22, 2025 | 63.56 | 64.13 | 63.44 | 64.02 | 64.02 | 1.01% | 2,007,025 |
| Sep 19, 2025 | 63.47 | 63.47 | 63.21 | 63.38 | 63.38 | -0.61% | 2,517,408 |
| Sep 18, 2025 | 63.46 | 63.89 | 63.21 | 63.77 | 63.77 | 0.89% | 4,069,514 |
| Sep 17, 2025 | 63.38 | 63.86 | 62.74 | 63.21 | 63.21 | -0.17% | 4,827,757 |
| Sep 16, 2025 | 63.44 | 63.46 | 63.12 | 63.32 | 63.32 | 0.48% | 2,524,813 |
| Sep 15, 2025 | 62.86 | 63.03 | 62.80 | 63.02 | 63.02 | 0.30% | 2,739,940 |
| Sep 12, 2025 | 62.60 | 62.94 | 62.55 | 62.83 | 62.83 | 0.14% | 1,732,976 |
| Sep 11, 2025 | 62.51 | 62.90 | 62.49 | 62.74 | 62.74 | 0.29% | 4,489,533 |
| Sep 10, 2025 | 62.43 | 62.95 | 62.40 | 62.56 | 62.56 | 1.53% | 3,242,158 |
| Sep 9, 2025 | 61.31 | 61.71 | 61.27 | 61.62 | 61.62 | 1.05% | 2,770,456 |
| Sep 8, 2025 | 60.66 | 60.99 | 60.60 | 60.98 | 60.98 | 1.28% | 2,802,176 |
| Sep 5, 2025 | 60.23 | 60.43 | 59.72 | 60.21 | 60.21 | 1.53% | 2,731,423 |
| Sep 4, 2025 | 58.97 | 59.32 | 58.79 | 59.30 | 59.30 | 0.97% | 901,039 |
| Sep 3, 2025 | 58.83 | 59.00 | 58.57 | 58.73 | 58.73 | 1.17% | 2,120,444 |
| Sep 2, 2025 | 57.63 | 58.08 | 57.56 | 58.05 | 58.05 | -1.31% | 2,499,216 |
| Aug 29, 2025 | 59.18 | 59.18 | 58.62 | 58.82 | 58.82 | -1.80% | 4,159,559 |
| Aug 28, 2025 | 59.69 | 59.95 | 59.57 | 59.90 | 59.90 | 0.22% | 2,018,306 |
| Aug 27, 2025 | 59.37 | 59.79 | 59.26 | 59.77 | 59.77 | 0.45% | 1,966,294 |
| Aug 26, 2025 | 59.40 | 59.58 | 59.35 | 59.50 | 59.50 | 0.40% | 2,797,213 |
| Aug 25, 2025 | 59.45 | 59.68 | 59.26 | 59.26 | 59.26 | -0.67% | 2,705,175 |
| Aug 22, 2025 | 58.81 | 59.77 | 58.60 | 59.66 | 59.66 | 1.86% | 2,442,095 |
| Aug 21, 2025 | 58.56 | 58.77 | 58.45 | 58.57 | 58.57 | -0.36% | 2,138,526 |
| Aug 20, 2025 | 58.89 | 58.89 | 58.25 | 58.78 | 58.78 | -2.18% | 3,654,851 |
| Aug 19, 2025 | 60.52 | 60.56 | 60.05 | 60.09 | 60.09 | -1.56% | 2,600,715 |
| Aug 18, 2025 | 61.02 | 61.15 | 60.84 | 61.04 | 61.04 | 1.03% | 741,627 |
| Aug 15, 2025 | 60.74 | 60.74 | 60.31 | 60.42 | 60.42 | -0.38% | 1,674,567 |
| Aug 14, 2025 | 60.43 | 60.80 | 60.41 | 60.65 | 60.65 | -0.62% | 1,801,673 |
| Aug 13, 2025 | 61.20 | 61.36 | 60.91 | 61.03 | 61.03 | -0.10% | 2,105,643 |
| Aug 12, 2025 | 60.72 | 61.12 | 60.58 | 61.09 | 61.09 | 1.34% | 2,152,647 |
| Aug 11, 2025 | 60.44 | 60.64 | 60.22 | 60.28 | 60.28 | -0.02% | 1,398,395 |
| Aug 8, 2025 | 60.22 | 60.34 | 60.08 | 60.29 | 60.29 | -0.12% | 2,088,044 |
| Aug 7, 2025 | 60.57 | 60.81 | 60.10 | 60.36 | 60.36 | 2.06% | 4,145,753 |
| Aug 6, 2025 | 58.73 | 59.26 | 58.59 | 59.14 | 59.14 | 0.37% | 4,043,965 |
| Aug 5, 2025 | 59.30 | 59.30 | 58.83 | 58.92 | 58.92 | 0.14% | 3,557,362 |
| Aug 4, 2025 | 58.90 | 58.96 | 58.70 | 58.84 | 58.84 | 0.77% | 1,983,048 |
| Aug 1, 2025 | 58.81 | 58.82 | 58.09 | 58.39 | 58.39 | 0.05% | 4,497,550 |
| Jul 31, 2025 | 59.04 | 59.04 | 58.27 | 58.36 | 58.36 | 0.02% | 3,346,745 |
| Jul 30, 2025 | 58.66 | 58.82 | 58.19 | 58.35 | 58.35 | -0.46% | 3,936,727 |
| Jul 29, 2025 | 58.51 | 58.75 | 58.40 | 58.62 | 58.62 | -0.75% | 3,911,483 |
| Jul 28, 2025 | 59.11 | 59.15 | 58.94 | 59.06 | 59.06 | -0.62% | 2,199,351 |
| Jul 25, 2025 | 59.23 | 59.45 | 59.09 | 59.43 | 59.43 | 0.07% | 1,862,413 |
| Jul 24, 2025 | 59.55 | 59.64 | 59.33 | 59.39 | 59.39 | -0.69% | 3,744,009 |
| Jul 23, 2025 | 59.64 | 59.80 | 59.21 | 59.80 | 59.80 | 1.84% | 2,258,616 |
| Jul 22, 2025 | 58.65 | 58.79 | 58.27 | 58.72 | 58.72 | -1.08% | 2,346,002 |
| Jul 21, 2025 | 59.27 | 59.71 | 59.25 | 59.36 | 59.36 | 0.20% | 2,087,014 |
| Jul 18, 2025 | 59.62 | 59.62 | 59.19 | 59.24 | 59.24 | -0.40% | 3,360,057 |
| Jul 17, 2025 | 59.38 | 59.60 | 59.19 | 59.48 | 59.48 | 0.85% | 5,888,912 |