iShares MSCI Taiwan ETF (EWT)
NYSEARCA: EWT · Real-Time Price · USD
70.20
-0.21 (-0.29%)
Mar 6, 2026, 1:46 PM EST - Market open
EWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.90 | 70.41 | 69.28 | 70.23 | - | -0.24% | 3,836,595 |
| Mar 5, 2026 | 70.58 | 71.43 | 69.34 | 70.40 | 70.40 | -1.70% | 10,060,646 |
| Mar 4, 2026 | 71.11 | 71.85 | 70.65 | 71.62 | 71.62 | 0.46% | 8,751,699 |
| Mar 3, 2026 | 71.03 | 71.93 | 69.44 | 71.29 | 71.29 | -5.04% | 21,562,946 |
| Mar 2, 2026 | 74.16 | 75.58 | 74.13 | 75.07 | 75.07 | -0.79% | 10,905,060 |
| Feb 27, 2026 | 74.94 | 75.80 | 74.81 | 75.67 | 75.67 | -0.62% | 5,910,873 |
| Feb 26, 2026 | 77.25 | 77.25 | 75.44 | 76.14 | 76.14 | -1.19% | 7,852,901 |
| Feb 25, 2026 | 77.01 | 77.22 | 76.62 | 77.06 | 77.06 | 1.76% | 6,287,228 |
| Feb 24, 2026 | 75.00 | 76.13 | 74.79 | 75.73 | 75.73 | 3.48% | 8,143,167 |
| Feb 23, 2026 | 73.53 | 73.74 | 72.68 | 73.18 | 73.18 | -1.61% | 3,748,888 |
| Feb 20, 2026 | 72.55 | 74.51 | 72.53 | 74.38 | 74.38 | 2.35% | 4,813,139 |
| Feb 19, 2026 | 72.38 | 72.70 | 72.11 | 72.67 | 72.67 | -0.42% | 2,543,505 |
| Feb 18, 2026 | 72.82 | 73.59 | 72.60 | 72.98 | 72.98 | 0.12% | 3,330,706 |
| Feb 17, 2026 | 71.80 | 73.01 | 71.36 | 72.89 | 72.89 | -0.22% | 4,966,282 |
| Feb 13, 2026 | 72.52 | 73.17 | 71.82 | 73.05 | 73.05 | 0.68% | 5,550,932 |
| Feb 12, 2026 | 73.88 | 73.88 | 72.25 | 72.56 | 72.56 | -1.08% | 6,979,831 |
| Feb 11, 2026 | 72.86 | 73.46 | 72.41 | 73.35 | 73.35 | 2.67% | 6,242,587 |
| Feb 10, 2026 | 71.59 | 71.75 | 71.20 | 71.44 | 71.44 | 0.96% | 3,057,880 |
| Feb 9, 2026 | 69.91 | 70.99 | 69.79 | 70.76 | 70.76 | 1.01% | 3,554,246 |
| Feb 6, 2026 | 69.00 | 70.09 | 68.87 | 70.05 | 70.05 | 3.23% | 5,793,081 |
| Feb 5, 2026 | 67.49 | 68.53 | 67.27 | 67.86 | 67.86 | -0.43% | 6,533,533 |
| Feb 4, 2026 | 69.56 | 69.65 | 67.87 | 68.15 | 68.15 | -0.99% | 8,695,462 |
| Feb 3, 2026 | 69.37 | 69.51 | 68.02 | 68.83 | 68.83 | -0.16% | 4,651,834 |
| Feb 2, 2026 | 68.25 | 69.13 | 68.25 | 68.94 | 68.94 | 1.29% | 4,014,975 |
| Jan 30, 2026 | 68.85 | 69.09 | 67.71 | 68.06 | 68.06 | -2.53% | 6,749,125 |
| Jan 29, 2026 | 70.26 | 70.27 | 68.69 | 69.83 | 69.83 | -1.91% | 4,493,269 |
| Jan 28, 2026 | 71.42 | 71.56 | 70.84 | 71.19 | 71.19 | -0.18% | 4,773,934 |
| Jan 27, 2026 | 70.64 | 71.39 | 70.31 | 71.32 | 71.32 | 1.97% | 7,784,431 |
| Jan 26, 2026 | 69.81 | 70.16 | 69.58 | 69.94 | 69.94 | 0.33% | 8,627,426 |
| Jan 23, 2026 | 68.69 | 69.78 | 68.59 | 69.71 | 69.71 | 2.14% | 14,318,331 |
| Jan 22, 2026 | 68.33 | 68.57 | 68.11 | 68.25 | 68.25 | 1.19% | 4,849,847 |
| Jan 21, 2026 | 67.25 | 67.92 | 67.07 | 67.45 | 67.45 | 1.37% | 4,967,011 |
| Jan 20, 2026 | 66.86 | 67.24 | 66.49 | 66.54 | 66.54 | -1.19% | 6,277,128 |
| Jan 16, 2026 | 67.58 | 67.72 | 67.20 | 67.34 | 67.34 | 0.07% | 2,497,219 |
| Jan 15, 2026 | 67.53 | 67.69 | 67.20 | 67.29 | 67.29 | 1.17% | 6,257,986 |
| Jan 14, 2026 | 66.49 | 66.55 | 66.10 | 66.51 | 66.51 | 0.62% | 4,030,047 |
| Jan 13, 2026 | 66.25 | 66.45 | 65.93 | 66.10 | 66.10 | -0.78% | 4,129,082 |
| Jan 12, 2026 | 65.76 | 66.68 | 65.72 | 66.62 | 66.62 | 1.06% | 3,685,039 |
| Jan 9, 2026 | 65.32 | 66.03 | 65.26 | 65.92 | 65.92 | 0.73% | 3,560,963 |
| Jan 8, 2026 | 65.50 | 65.54 | 65.07 | 65.44 | 65.44 | -0.23% | 7,018,944 |
| Jan 7, 2026 | 65.81 | 65.88 | 65.51 | 65.59 | 65.59 | -0.36% | 3,035,390 |
| Jan 6, 2026 | 65.71 | 66.01 | 65.66 | 65.83 | 65.83 | 0.81% | 3,651,564 |
| Jan 5, 2026 | 65.28 | 65.57 | 64.95 | 65.30 | 65.30 | 0.82% | 5,187,702 |
| Jan 2, 2026 | 64.37 | 64.78 | 64.19 | 64.77 | 64.77 | 1.95% | 2,802,807 |
| Dec 31, 2025 | 63.77 | 63.85 | 63.49 | 63.53 | 63.53 | -0.28% | 1,723,113 |
| Dec 30, 2025 | 63.66 | 63.86 | 63.57 | 63.71 | 63.71 | 0.60% | 2,232,523 |
| Dec 29, 2025 | 63.30 | 63.39 | 63.16 | 63.33 | 63.33 | 0.49% | 1,845,213 |
| Dec 26, 2025 | 62.84 | 63.04 | 62.62 | 63.02 | 63.02 | 0.78% | 738,768 |
| Dec 24, 2025 | 62.74 | 62.74 | 62.43 | 62.53 | 62.53 | 0.05% | 1,155,671 |
| Dec 23, 2025 | 62.17 | 62.55 | 61.97 | 62.50 | 62.50 | 0.84% | 2,425,309 |
| Dec 22, 2025 | 62.14 | 62.15 | 61.85 | 61.98 | 61.98 | 0.55% | 3,099,431 |
| Dec 19, 2025 | 61.34 | 61.86 | 61.34 | 61.64 | 61.64 | 1.26% | 2,673,232 |
| Dec 18, 2025 | 61.05 | 61.19 | 60.75 | 60.87 | 60.87 | 1.40% | 3,206,629 |
| Dec 17, 2025 | 61.28 | 61.35 | 59.96 | 60.03 | 60.03 | -1.78% | 5,042,117 |
| Dec 16, 2025 | 61.11 | 61.37 | 60.90 | 61.12 | 61.12 | -4.66% | 5,273,242 |
| Dec 15, 2025 | 65.03 | 65.05 | 64.11 | 64.11 | 61.29 | 0.02% | 3,611,409 |
| Dec 12, 2025 | 65.46 | 65.48 | 64.10 | 64.10 | 61.28 | -2.76% | 5,730,980 |
| Dec 11, 2025 | 65.82 | 65.99 | 65.45 | 65.92 | 63.02 | -1.32% | 6,816,215 |
| Dec 10, 2025 | 66.04 | 66.89 | 65.89 | 66.80 | 63.87 | 1.64% | 3,745,591 |
| Dec 9, 2025 | 65.53 | 65.80 | 65.40 | 65.72 | 62.83 | 0.23% | 2,566,455 |
| Dec 8, 2025 | 65.76 | 65.79 | 65.31 | 65.57 | 62.69 | 0.34% | 1,579,370 |
| Dec 5, 2025 | 65.36 | 65.75 | 65.25 | 65.35 | 62.48 | 1.30% | 2,582,300 |
| Dec 4, 2025 | 64.82 | 64.82 | 64.34 | 64.51 | 61.68 | -0.52% | 1,862,809 |
| Dec 3, 2025 | 64.35 | 64.87 | 64.28 | 64.85 | 62.00 | 0.34% | 3,276,439 |
| Dec 2, 2025 | 64.50 | 64.77 | 64.27 | 64.63 | 61.79 | 0.78% | 2,012,215 |
| Dec 1, 2025 | 63.93 | 64.50 | 63.89 | 64.13 | 61.31 | -0.59% | 4,383,335 |
| Nov 28, 2025 | 64.37 | 64.54 | 64.12 | 64.51 | 61.68 | 1.34% | 4,233,280 |
| Nov 26, 2025 | 63.52 | 63.81 | 63.13 | 63.66 | 60.86 | 1.37% | 3,360,271 |
| Nov 25, 2025 | 62.26 | 62.82 | 61.61 | 62.80 | 60.04 | 0.46% | 2,702,745 |
| Nov 24, 2025 | 61.71 | 62.57 | 61.67 | 62.51 | 59.76 | 1.15% | 5,069,589 |
| Nov 21, 2025 | 61.12 | 62.15 | 60.67 | 61.80 | 59.09 | 0.19% | 12,094,127 |
| Nov 20, 2025 | 63.66 | 63.67 | 61.61 | 61.68 | 58.97 | -1.31% | 6,443,922 |
| Nov 19, 2025 | 62.27 | 62.89 | 62.14 | 62.50 | 59.75 | -0.27% | 3,239,868 |
| Nov 18, 2025 | 62.49 | 63.01 | 62.18 | 62.67 | 59.92 | -0.78% | 5,826,442 |
| Nov 17, 2025 | 63.44 | 63.99 | 62.88 | 63.16 | 60.39 | -3.08% | 3,848,503 |
| Nov 14, 2025 | 64.37 | 65.53 | 64.25 | 65.17 | 62.31 | 1.84% | 6,168,433 |
| Nov 13, 2025 | 64.97 | 64.99 | 63.92 | 63.99 | 61.18 | -2.17% | 4,531,574 |
| Nov 12, 2025 | 65.50 | 65.50 | 65.15 | 65.41 | 62.54 | 0.03% | 4,526,810 |
| Nov 11, 2025 | 65.19 | 65.53 | 65.00 | 65.39 | 62.52 | -0.55% | 3,140,360 |
| Nov 10, 2025 | 65.42 | 65.82 | 65.05 | 65.75 | 62.86 | 1.76% | 2,644,201 |
| Nov 7, 2025 | 64.42 | 64.63 | 63.64 | 64.61 | 61.77 | -0.51% | 3,038,717 |
| Nov 6, 2025 | 65.90 | 65.96 | 64.83 | 64.94 | 62.09 | -1.65% | 3,439,247 |
| Nov 5, 2025 | 65.51 | 66.30 | 65.51 | 66.03 | 63.13 | 0.92% | 1,500,703 |
| Nov 4, 2025 | 65.94 | 66.33 | 65.41 | 65.43 | 62.56 | -2.20% | 2,785,902 |
| Nov 3, 2025 | 66.68 | 67.06 | 66.45 | 66.90 | 63.96 | 0.38% | 1,790,260 |
| Oct 31, 2025 | 66.93 | 66.96 | 66.31 | 66.65 | 63.72 | 0.17% | 2,239,461 |
| Oct 30, 2025 | 66.72 | 66.95 | 66.50 | 66.54 | 63.62 | -0.88% | 3,122,738 |
| Oct 29, 2025 | 67.47 | 67.58 | 66.77 | 67.13 | 64.18 | 0.06% | 4,086,052 |
| Oct 28, 2025 | 66.66 | 67.21 | 66.56 | 67.09 | 64.14 | 0.16% | 3,264,558 |
| Oct 27, 2025 | 66.68 | 66.99 | 66.52 | 66.98 | 64.04 | 0.75% | 3,540,379 |
| Oct 24, 2025 | 66.42 | 66.64 | 66.27 | 66.48 | 63.56 | 1.17% | 2,985,984 |
| Oct 23, 2025 | 65.25 | 65.85 | 65.23 | 65.71 | 62.82 | 1.05% | 2,227,808 |
| Oct 22, 2025 | 65.56 | 65.76 | 64.76 | 65.03 | 62.17 | -1.14% | 3,850,609 |
| Oct 21, 2025 | 66.18 | 66.19 | 65.77 | 65.78 | 62.89 | -0.59% | 3,144,794 |
| Oct 20, 2025 | 65.92 | 66.44 | 65.92 | 66.17 | 63.26 | 1.66% | 2,243,675 |
| Oct 17, 2025 | 64.78 | 65.24 | 64.55 | 65.09 | 62.23 | -0.12% | 3,905,751 |
| Oct 16, 2025 | 65.55 | 65.78 | 64.94 | 65.17 | 62.31 | 0.28% | 3,622,558 |
| Oct 15, 2025 | 65.04 | 65.29 | 64.41 | 64.99 | 62.14 | 2.03% | 5,127,617 |
| Oct 14, 2025 | 63.16 | 64.11 | 62.83 | 63.70 | 60.90 | -1.33% | 6,203,168 |
| Oct 13, 2025 | 64.27 | 64.70 | 63.88 | 64.56 | 61.72 | 4.77% | 5,372,056 |