MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWT — iShares MSCI Taiwan ETF
NYSE ArcaiShares MSCI Taiwan ETF
$116.30
+3.52(+3.12%)
- O
- 115.61
- H
- 116.71
- L
- 115.55
- V
- 5.86M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.30
Period Return+162.35%
Period High$116.71
Period Low$43.92
Avg Daily Volume4.69M
Total Trading Days365
EWT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $115.61 | $116.71 | $115.55 | $116.30 | +$3.52 | +3.12% | 5,856,905 | $116.06 | $115.55 $116.71 |
| Oct 1, 2026 | $112.37 | $113.10 | $111.75 | $112.78 | $-0.12 | -0.11% | 5,039,784 | $112.56 | $111.75 $113.10 |
| Sep 30, 2026 | $113.55 | $113.68 | $112.55 | $112.90 | $-1.21 | -1.06% | 3,168,606 | $113.07 | $112.55 $113.68 |
| Sep 29, 2026 | $113.72 | $114.42 | $113.31 | $114.11 | $-0.06 | -0.05% | 2,067,997 | $113.89 | $113.31 $114.42 |
| Sep 28, 2026 | $113.91 | $114.45 | $112.22 | $114.17 | $-0.61 | -0.53% | 2,975,530 | $113.70 | $112.22 $114.45 |
| Sep 25, 2026 | $114.58 | $115.35 | $114.08 | $114.78 | +$1.70 | +1.50% | 3,365,080 | $114.64 | $114.08 $115.35 |
| Sep 24, 2026 | $113.25 | $113.96 | $112.38 | $113.08 | +$0.58 | +0.52% | 3,692,301 | $113.11 | $112.38 $113.96 |
| Sep 23, 2026 | $113.85 | $113.98 | $112.12 | $112.50 | $-2.61 | -2.27% | 4,245,215 | $112.78 | $112.12 $113.98 |
| Sep 22, 2026 | $114.42 | $115.51 | $114.39 | $115.11 | $-0.53 | -0.46% | 16,764,742 | $115.10 | $114.39 $115.51 |
| Sep 21, 2026 | $113.99 | $115.82 | $113.85 | $115.64 | +$4.00 | +3.58% | 4,034,935 | $115.27 | $113.85 $115.82 |
| Sep 18, 2026 | $111.00 | $111.80 | $110.67 | $111.64 | +$1.00 | +0.90% | 2,345,392 | $111.18 | $110.67 $111.80 |
| Sep 17, 2026 | $110.03 | $110.79 | $110.03 | $110.64 | +$2.24 | +2.07% | 3,144,910 | $110.58 | $110.03 $110.79 |
| Sep 16, 2026 | $108.89 | $109.84 | $107.41 | $108.40 | +$1.73 | +1.62% | 3,496,565 | $108.74 | $107.41 $109.84 |
| Sep 15, 2026 | $107.23 | $107.26 | $106.19 | $106.67 | $-0.54 | -0.50% | 2,109,591 | $106.66 | $106.19 $107.26 |
| Sep 14, 2026 | $107.05 | $108.14 | $106.74 | $107.21 | $-3.70 | -3.34% | 4,493,506 | $107.40 | $106.74 $108.14 |
| Sep 11, 2026 | $110.38 | $111.15 | $110.31 | $110.91 | +$1.99 | +1.83% | 2,235,197 | $110.76 | $110.31 $111.15 |
| Sep 10, 2026 | $109.32 | $109.82 | $108.73 | $108.92 | $-2.84 | -2.54% | 3,910,742 | $109.11 | $108.73 $109.82 |
| Sep 9, 2026 | $111.50 | $112.19 | $110.97 | $111.76 | +$0.22 | +0.20% | 3,842,091 | $111.81 | $110.97 $112.19 |
| Sep 8, 2026 | $111.69 | $112.20 | $111.15 | $111.54 | $-0.64 | -0.57% | 3,298,794 | $111.66 | $111.15 $112.20 |
| Sep 4, 2026 | $110.60 | $112.30 | $110.53 | $112.18 | +$2.05 | +1.86% | 3,880,427 | $111.80 | $110.53 $112.30 |
| Sep 3, 2026 | $108.81 | $110.27 | $108.22 | $110.13 | +$0.70 | +0.64% | 3,674,557 | $109.56 | $108.22 $110.27 |
| Sep 2, 2026 | $108.76 | $109.47 | $108.53 | $109.43 | $-0.31 | -0.28% | 3,024,696 | $109.10 | $108.53 $109.47 |
| Sep 1, 2026 | $110.23 | $110.99 | $109.46 | $109.74 | +$1.71 | +1.58% | 4,403,926 | $110.12 | $109.46 $110.99 |
| Aug 31, 2026 | $108.39 | $108.76 | $107.64 | $108.03 | +$0.13 | +0.12% | 4,646,584 | $108.24 | $107.64 $108.76 |
| Aug 28, 2026 | $109.55 | $109.79 | $107.62 | $107.90 | $-0.73 | -0.67% | 3,434,504 | $108.65 | $107.62 $109.79 |
| Aug 27, 2026 | $107.95 | $108.93 | $107.52 | $108.63 | +$2.24 | +2.11% | 4,469,249 | $108.32 | $107.52 $108.93 |
| Aug 26, 2026 | $106.84 | $107.12 | $106.26 | $106.39 | +$0.99 | +0.94% | 6,438,908 | $106.56 | $106.26 $107.12 |
| Aug 25, 2026 | $104.89 | $105.48 | $104.61 | $105.40 | +$2.07 | +2.00% | 2,451,269 | $105.19 | $104.61 $105.48 |
| Aug 24, 2026 | $104.05 | $104.12 | $102.62 | $103.33 | $-0.97 | -0.93% | 3,270,073 | $103.20 | $102.62 $104.12 |
| Aug 21, 2026 | $105.23 | $105.24 | $104.12 | $104.30 | +$0.23 | +0.22% | 2,571,582 | $104.50 | $104.12 $105.24 |