iShares MSCI Taiwan ETF (EWT)
NYSEARCA: EWT · Real-Time Price · USD
87.24
-0.11 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
87.66
+0.42 (0.48%)
After-hours: Apr 28, 2026, 5:25 PM EDT
EWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.90 | 87.37 | 86.68 | 87.24 | 87.24 | -0.13% | 6,012,828 |
| Apr 27, 2026 | 87.80 | 87.81 | 87.01 | 87.35 | 87.35 | -0.84% | 3,272,540 |
| Apr 24, 2026 | 87.35 | 88.21 | 87.08 | 88.09 | 88.09 | 4.57% | 5,153,012 |
| Apr 23, 2026 | 84.41 | 85.24 | 83.25 | 84.24 | 84.24 | -2.26% | 4,231,596 |
| Apr 22, 2026 | 85.30 | 86.23 | 85.05 | 86.19 | 86.19 | 3.18% | 5,772,792 |
| Apr 21, 2026 | 84.24 | 85.18 | 83.18 | 83.53 | 83.53 | -0.07% | 7,756,336 |
| Apr 20, 2026 | 83.11 | 83.68 | 82.82 | 83.59 | 83.59 | 0.44% | 4,875,473 |
| Apr 17, 2026 | 83.00 | 83.99 | 82.72 | 83.22 | 83.22 | 2.30% | 7,268,870 |
| Apr 16, 2026 | 81.14 | 81.60 | 80.54 | 81.35 | 81.35 | 0.76% | 4,425,306 |
| Apr 15, 2026 | 80.48 | 80.95 | 80.07 | 80.74 | 80.74 | 0.66% | 4,336,190 |
| Apr 14, 2026 | 79.43 | 80.26 | 79.36 | 80.21 | 80.21 | 2.49% | 5,113,523 |
| Apr 13, 2026 | 76.94 | 78.66 | 76.92 | 78.26 | 78.26 | 1.72% | 4,785,473 |
| Apr 10, 2026 | 76.94 | 77.29 | 76.70 | 76.94 | 76.94 | 0.69% | 3,337,337 |
| Apr 9, 2026 | 75.63 | 76.61 | 75.19 | 76.41 | 76.41 | 0.07% | 11,113,751 |
| Apr 8, 2026 | 76.37 | 76.56 | 75.53 | 76.36 | 76.36 | 6.32% | 8,120,483 |
| Apr 7, 2026 | 71.32 | 71.83 | 70.16 | 71.82 | 71.82 | 0.74% | 7,245,498 |
| Apr 6, 2026 | 71.21 | 71.88 | 70.74 | 71.29 | 71.29 | 0.73% | 6,251,445 |
| Apr 2, 2026 | 69.33 | 71.18 | 69.05 | 70.77 | 70.77 | -1.32% | 6,587,140 |
| Apr 1, 2026 | 71.55 | 72.55 | 71.47 | 71.72 | 71.72 | 1.13% | 8,098,882 |
| Mar 31, 2026 | 68.41 | 70.98 | 68.40 | 70.92 | 70.92 | 2.84% | 10,701,546 |
| Mar 30, 2026 | 70.39 | 70.42 | 68.47 | 68.96 | 68.96 | -0.76% | 6,998,653 |
| Mar 27, 2026 | 70.04 | 70.30 | 69.23 | 69.49 | 69.49 | -0.87% | 4,808,102 |
| Mar 26, 2026 | 71.40 | 71.70 | 70.01 | 70.10 | 70.10 | -3.16% | 5,002,265 |
| Mar 25, 2026 | 72.20 | 72.73 | 71.65 | 72.39 | 72.39 | 2.33% | 7,071,930 |
| Mar 24, 2026 | 70.00 | 71.20 | 69.90 | 70.74 | 70.74 | -1.97% | 7,027,738 |
| Mar 23, 2026 | 71.45 | 72.62 | 70.93 | 72.16 | 72.16 | 3.47% | 10,250,182 |
| Mar 20, 2026 | 71.34 | 71.37 | 69.40 | 69.74 | 69.74 | -3.33% | 6,413,126 |
| Mar 19, 2026 | 70.53 | 72.59 | 70.22 | 72.14 | 72.14 | 1.12% | 6,249,352 |
| Mar 18, 2026 | 72.62 | 72.73 | 71.32 | 71.34 | 71.34 | -2.27% | 4,421,495 |
| Mar 17, 2026 | 73.14 | 73.40 | 72.68 | 73.00 | 73.00 | 1.35% | 5,348,390 |
| Mar 16, 2026 | 71.55 | 72.35 | 71.51 | 72.03 | 72.03 | 2.91% | 6,105,315 |
| Mar 13, 2026 | 71.26 | 72.00 | 69.68 | 69.99 | 69.99 | 0.33% | 6,999,891 |
| Mar 12, 2026 | 71.45 | 71.62 | 69.60 | 69.76 | 69.76 | -2.99% | 8,821,988 |
| Mar 11, 2026 | 71.59 | 72.38 | 71.42 | 71.91 | 71.91 | 2.09% | 6,500,235 |
| Mar 10, 2026 | 70.50 | 71.77 | 69.95 | 70.44 | 70.44 | -0.45% | 8,586,108 |
| Mar 9, 2026 | 68.68 | 71.27 | 67.99 | 70.76 | 70.76 | 1.78% | 11,202,047 |
| Mar 6, 2026 | 69.90 | 70.41 | 69.19 | 69.52 | 69.52 | -1.25% | 9,022,465 |
| 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 |