ISHARES MSCI TAIWAN INDEX $14.06

down -0.13


22/5/2013 04:22 PM  |  NYSEARCA : EWT  |  Industries :
Type:

EWT historical data

Date Open High Low Close Volume
5/22/2013 14.18 14.30 14.00 14.06 67645
5/21/2013 14.18 14.25 14.15 14.19 38909
5/20/2013 14.14 14.15 14.10 14.15 30683
5/17/2013 14.11 14.18 14.11 14.17 68396
5/16/2013 14.12 14.15 14.08 14.08 19488
5/15/2013 14.03 14.05 13.96 14.05 38141
5/14/2013 14.05 14.12 14.02 14.06 46193
5/13/2013 14.06 14.08 13.99 13.99 41363
5/10/2013 14.23 14.25 14.17 14.23 21836
5/9/2013 14.39 14.39 14.28 14.31 26899
5/8/2013 14.32 14.40 14.29 14.40 24701
5/7/2013 14.12 14.14 14.07 14.12 31412
5/6/2013 14.05 14.13 14.03 14.08 40700
5/3/2013 14.11 14.16 14.09 14.11 42139
5/2/2013 13.95 14.04 13.95 14.03 35096
5/1/2013 14.01 14.05 13.88 13.88 58699
4/30/2013 13.92 14.06 13.87 14.00 44217
4/29/2013 13.80 13.92 13.77 13.88 34519
4/26/2013 13.65 13.68 13.61 13.61 36905
4/25/2013 13.68 13.74 13.64 13.70 31191
4/24/2013 13.55 13.67 13.54 13.61 48193
4/23/2013 13.46 13.59 13.45 13.55 60952
4/22/2013 13.53 13.56 13.46 13.54 38956
4/19/2013 13.55 13.59 13.51 13.54 77945
4/18/2013 13.25 13.25 13.15 13.16 79799
4/17/2013 13.05 13.06 12.95 13.00 50945
4/16/2013 13.12 13.20 13.08 13.20 60684
4/15/2013 13.07 13.07 12.86 12.90 57008
4/12/2013 13.09 13.13 12.99 13.08 35673
4/11/2013 13.26 13.31 13.22 13.25 55248
4/10/2013 13.12 13.20 13.08 13.13 34787
4/9/2013 12.99 13.10 12.93 13.05 67826
4/8/2013 12.92 13.04 12.90 13.04 62521
4/5/2013 13.13 13.31 13.08 13.28 66002
4/4/2013 13.36 13.38 13.24 13.33 66032
4/3/2013 13.43 13.45 13.31 13.34 71332
4/2/2013 13.44 13.48 13.41 13.41 32923
4/1/2013 13.43 13.44 13.29 13.32 38027
3/28/2013 13.28 13.37 13.26 13.34 104987
3/27/2013 13.24 13.36 13.19 13.35 58213
3/26/2013 13.20 13.35 13.20 13.32 130345
3/25/2013 13.22 13.25 13.11 13.15 59040
3/22/2013 13.14 13.15 13.11 13.13 29482
3/21/2013 13.14 13.14 13.07 13.10 45582
3/20/2013 13.23 13.23 13.18 13.20 36573
3/19/2013 13.21 13.24 13.07 13.15 113728
3/18/2013 13.22 13.25 13.20 13.23 39825
3/15/2013 13.39 13.39 13.32 13.35 81619
3/14/2013 13.53 13.56 13.50 13.53 25852
3/13/2013 13.57 13.58 13.51 13.56 37269
3/12/2013 13.61 13.61 13.51 13.52 29933
3/11/2013 13.65 13.69 13.62 13.66 29041
3/8/2013 13.68 13.72 13.61 13.69 25442
3/7/2013 13.58 13.62 13.58 13.60 19045
3/6/2013 13.56 13.59 13.54 13.56 29201
3/5/2013 13.55 13.59 13.52 13.57 58330
3/4/2013 13.38 13.39 13.32 13.35 68152
3/1/2013 13.51 13.56 13.46 13.56 47747
2/28/2013 13.57 13.60 13.51 13.52 57543
2/27/2013 13.43 13.56 13.40 13.51 105264
2/26/2013 13.39 13.43 13.35 13.38 37523
2/25/2013 13.66 13.66 13.30 13.32 62094
2/22/2013 13.54 13.59 13.53 13.58 50389
2/21/2013 13.53 13.55 13.45 13.51 79963
2/20/2013 13.79 13.79 13.64 13.67 56814
2/19/2013 13.65 13.75 13.65 13.72 67042
2/15/2013 13.69 13.73 13.63 13.64 34294
2/14/2013 13.63 13.71 13.60 13.69 47168
2/13/2013 13.68 13.72 13.59 13.60 81036
2/12/2013 13.57 13.65 13.54 13.59 22823
2/11/2013 13.57 13.59 13.52 13.56 34495
2/8/2013 13.41 13.54 13.41 13.52 43364
2/7/2013 13.51 13.51 13.40 13.47 59938
2/6/2013 13.39 13.53 13.39 13.52 85843
2/5/2013 13.44 13.48 13.41 13.43 82185
2/4/2013 13.44 13.48 13.36 13.42 59797
2/1/2013 13.40 13.49 13.38 13.44 38502
1/31/2013 13.40 13.40 13.34 13.40 46319
1/30/2013 13.32 13.44 13.32 13.38 68905
1/29/2013 13.37 13.43 13.33 13.39 51502
1/28/2013 13.26 13.26 13.16 13.19 88355
1/25/2013 13.22 13.24 13.15 13.24 36530
1/24/2013 13.35 13.41 13.30 13.31 57878
1/23/2013 13.40 13.46 13.39 13.44 45535
1/22/2013 13.50 13.52 13.44 13.48 43661
1/18/2013 13.46 13.48 13.40 13.45 28274
1/17/2013 13.37 13.45 13.34 13.40 42341
1/16/2013 13.38 13.44 13.34 13.37 55137
1/15/2013 13.43 13.50 13.39 13.50 76820
1/14/2013 13.66 13.66 13.54 13.58 108994
1/11/2013 13.60 13.62 13.53 13.61 56806
1/10/2013 13.68 13.78 13.63 13.71 69890
1/9/2013 13.47 13.52 13.46 13.48 69189
1/8/2013 13.42 13.43 13.28 13.36 50501
1/7/2013 13.52 13.52 13.42 13.48 65779
1/4/2013 13.58 13.65 13.53 13.63 48772
1/3/2013 13.70 13.79 13.67 13.68 131252
1/2/2013 13.67 13.83 13.67 13.82 96198
12/31/2012 13.39 13.63 13.39 13.62 37137
12/28/2012 13.31 13.46 13.30 13.42 40751
Marketplace
Trading Center