iShares MSCI Taiwan ETF (EWT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	102.97	103.25	101.86	103.09	+1.09%	2,213,800
2026-08-06	100.77	102.81	100.31	101.98	+0.28%	4,650,500
2026-08-05	101.97	102.32	101.25	101.70	-0.50%	6,605,400
2026-08-04	100.35	102.59	100.21	102.21	+4.32%	4,749,500
2026-08-03	96.60	98.33	95.92	97.98	+1.48%	5,349,300
2026-07-31	97.83	98.03	95.19	96.55	+2.71%	8,744,000
2026-07-30	92.35	94.38	92.03	94.00	+5.13%	6,122,800
2026-07-29	90.85	92.70	89.26	89.41	-4.83%	9,733,800
2026-07-28	93.38	94.67	92.61	93.95	-3.95%	5,843,200
2026-07-27	99.36	99.42	96.54	97.81	-0.20%	4,702,600
2026-07-24	99.43	99.52	97.75	98.01	-1.83%	4,275,800
2026-07-23	99.71	100.49	98.75	99.84	-1.81%	3,698,600
2026-07-22	100.71	102.14	100.69	101.68	+1.09%	4,238,500
2026-07-21	100.36	100.90	99.71	100.58	+4.84%	6,612,245
2026-07-20	96.64	97.13	95.44	95.94	-1.43%	11,692,230
2026-07-17	95.32	97.61	94.78	97.33	-2.83%	11,174,500
2026-07-16	100.33	100.84	99.64	100.16	-2.27%	4,695,600
2026-07-15	102.78	103.03	100.51	102.49	+0.60%	7,445,800
2026-07-14	102.31	102.34	101.13	101.88	+0.00%	7,077,200
2026-07-13	103.55	103.82	101.80	101.88	-4.06%	8,317,700
2026-07-10	104.99	106.36	103.86	106.19	+1.09%	8,625,300
2026-07-09	105.06	105.62	104.63	105.05	+1.11%	5,557,800
2026-07-08	102.04	103.97	101.67	103.90	+1.98%	7,593,000
2026-07-07	102.75	103.30	101.17	101.88	-5.02%	5,173,300
2026-07-06	106.08	107.69	105.97	107.27	+2.30%	5,831,300
2026-07-02	107.32	108.26	103.61	104.86	-0.79%	5,816,500
2026-07-01	107.33	107.65	105.36	105.69	-2.69%	4,323,400
2026-06-30	106.84	108.85	106.75	108.61	+2.67%	6,311,800
2026-06-29	104.13	105.84	102.26	105.79	+2.90%	5,754,900
2026-06-26	101.52	103.62	101.01	102.81	-2.00%	7,586,900
2026-06-25	107.18	107.38	103.95	104.91	+0.18%	6,592,300
2026-06-24	104.28	105.39	103.35	104.72	-0.49%	3,882,600
2026-06-23	105.60	106.74	105.00	105.24	-5.64%	8,882,700
2026-06-22	112.21	112.78	111.45	111.53	+1.40%	4,418,100
2026-06-18	108.56	110.23	108.56	109.99	+4.64%	7,382,900
2026-06-17	106.59	107.32	104.89	105.11	+1.27%	7,418,000
2026-06-16	105.85	105.88	103.74	103.79	-2.43%	5,305,200
2026-06-15	106.05	106.61	105.68	106.37	+3.65%	5,628,900
2026-06-12	101.95	103.16	101.13	102.62	+0.17%	5,304,000
2026-06-11	99.10	102.89	99.03	102.45	+4.54%	7,976,000
2026-06-10	99.13	100.89	97.77	98.00	-2.78%	7,388,100
2026-06-09	103.27	104.05	97.24	100.80	+0.37%	12,955,000
2026-06-08	100.86	101.39	100.00	100.43	+2.40%	5,096,200
2026-06-05	101.47	101.68	97.28	98.08	-7.25%	11,875,600
2026-06-04	104.49	106.01	103.67	105.75	-1.08%	9,185,600
2026-06-03	107.21	107.40	106.31	106.90	-0.20%	2,769,500
2026-06-02	105.99	107.15	105.49	107.11	+0.65%	3,744,200
2026-06-01	105.18	107.36	104.80	106.42	+3.54%	6,805,200
2026-05-29	103.73	103.87	102.40	102.78	+0.43%	5,846,100
2026-05-28	101.41	102.82	100.88	102.34	-0.61%	7,472,200
2026-05-27	103.96	104.16	102.16	102.97	+0.81%	6,456,600
2026-05-26	101.20	102.29	101.05	102.14	+5.47%	6,683,700
2026-05-22	96.86	97.73	96.58	96.84	+2.51%	7,455,200
2026-05-21	93.35	95.08	93.08	94.47	+2.77%	6,052,900
2026-05-20	90.55	92.00	90.44	91.92	+2.33%	5,711,100
2026-05-19	89.05	90.94	88.73	89.83	-2.10%	13,225,500
2026-05-18	92.79	92.87	90.79	91.76	+0.53%	7,936,300
2026-05-15	91.56	92.03	90.68	91.28	-4.40%	6,091,600
2026-05-14	94.52	95.69	94.41	95.48	+0.65%	6,202,400
2026-05-13	93.99	95.04	93.65	94.86	+1.16%	4,436,600
2026-05-12	94.35	94.87	92.38	93.77	-3.48%	9,963,100
2026-05-11	96.39	97.27	95.99	97.15	+1.08%	5,478,900
2026-05-08	94.81	96.20	94.73	96.11	+1.91%	4,306,400
2026-05-07	95.37	95.41	94.14	94.31	-0.57%	5,829,200
2026-05-06	93.92	94.95	93.48	94.85	+2.24%	5,198,500
2026-05-05	92.21	92.99	92.03	92.77	+2.61%	4,223,800
2026-05-04	90.82	91.38	89.93	90.41	+0.49%	4,506,200
2026-05-01	89.66	91.29	89.55	89.97	+0.10%	3,476,700
2026-04-30	88.85	90.11	88.19	89.88	+3.09%	4,502,900
2026-04-29	87.25	87.58	86.68	87.19	-0.06%	3,838,300
2026-04-28	86.90	87.37	86.68	87.24	-0.13%	6,012,900
2026-04-27	87.80	87.81	87.01	87.35	-0.84%	3,272,600
2026-04-24	87.35	88.21	87.08	88.09	+4.57%	5,337,200
2026-04-23	84.41	85.24	83.25	84.24	-2.26%	4,241,000
2026-04-22	85.30	86.23	85.05	86.19	+3.18%	5,776,200
2026-04-21	84.24	85.18	83.18	83.53	-0.07%	7,756,300
2026-04-20	83.11	83.68	82.82	83.59	+0.44%	4,876,400
2026-04-17	83.00	83.99	82.72	83.22	+2.30%	7,276,600
2026-04-16	81.14	81.60	80.54	81.35	+0.76%	4,614,900
2026-04-15	80.48	80.95	80.07	80.74	+0.66%	4,337,000
2026-04-14	79.43	80.26	79.36	80.21	+2.49%	5,114,100
2026-04-13	76.94	78.66	76.92	78.26	+1.72%	4,786,600
2026-04-10	76.94	77.29	76.70	76.94	+0.69%	3,337,900
2026-04-09	75.63	76.61	75.19	76.41	+0.07%	11,114,400
2026-04-08	76.37	76.56	75.53	76.36	+6.32%	8,120,500
2026-04-07	71.32	71.83	70.16	71.82	+0.74%	7,270,500
2026-04-06	71.21	71.88	70.74	71.29	+0.73%	6,253,100
2026-04-02	69.33	71.18	69.05	70.77	-1.32%	6,588,000
2026-04-01	71.55	72.55	71.47	71.72	+1.13%	8,100,700
2026-03-31	68.41	70.98	68.40	70.92	+2.84%	10,704,200
2026-03-30	70.39	70.42	68.47	68.96	-0.76%	6,999,400
2026-03-27	70.04	70.30	69.23	69.49	-0.87%	4,808,200
2026-03-26	71.40	71.70	70.01	70.10	-3.16%	5,003,000
2026-03-25	72.20	72.73	71.65	72.39	+2.33%	7,074,100
2026-03-24	70.00	71.20	69.90	70.74	-1.97%	7,028,000
2026-03-23	71.45	72.62	70.93	72.16	+3.47%	10,250,300
2026-03-20	71.34	71.37	69.40	69.74	-3.33%	6,599,000
2026-03-19	70.53	72.59	70.22	72.14	+1.12%	6,249,600
2026-03-18	72.62	72.73	71.32	71.34	-2.27%	4,421,400
2026-03-17	73.14	73.40	72.68	73.00	+1.35%	5,348,400
2026-03-16	71.55	72.35	71.51	72.03	+2.91%	6,249,300
2026-03-13	71.26	72.00	69.68	69.99	+0.33%	7,039,700
2026-03-12	71.45	71.62	69.60	69.76	-2.99%	8,822,000
2026-03-11	71.59	72.38	71.42	71.91	+2.09%	6,500,200
2026-03-10	70.50	71.77	69.95	70.44	-0.45%	8,586,248
2026-03-09	68.68	71.27	67.99	70.76	+1.78%	11,202,880
2026-03-06	69.90	70.41	69.19	69.52	-1.25%	9,022,500
2026-03-05	70.58	71.43	69.34	70.40	-1.70%	10,060,900
2026-03-04	71.11	71.85	70.65	71.62	+0.46%	8,752,700
2026-03-03	71.03	71.93	69.44	71.29	-5.04%	21,664,700
2026-03-02	74.16	75.58	74.13	75.07	-0.79%	10,905,100
2026-02-27	74.94	75.80	74.81	75.67	-0.62%	5,911,500
2026-02-26	77.25	77.25	75.44	76.14	-1.19%	7,854,300
2026-02-25	77.01	77.22	76.62	77.06	+1.76%	6,292,800
2026-02-24	75.00	76.13	74.79	75.73	+3.48%	8,219,700
2026-02-23	73.53	73.74	72.68	73.18	-1.61%	3,751,200
2026-02-20	72.55	74.51	72.53	74.38	+2.35%	4,814,600
2026-02-19	72.38	72.70	72.11	72.67	-0.42%	2,572,000
2026-02-18	72.82	73.59	72.60	72.98	+0.12%	3,366,400
2026-02-17	71.80	73.01	71.36	72.89	-0.22%	5,038,400
2026-02-13	72.52	73.17	71.82	73.05	+0.68%	5,554,000
2026-02-12	73.88	73.88	72.25	72.56	-1.08%	6,979,800
2026-02-11	72.86	73.46	72.41	73.35	+2.67%	6,242,800
2026-02-10	71.59	71.75	71.20	71.44	+0.96%	3,131,400
2026-02-09	69.91	70.99	69.79	70.76	+1.01%	3,554,300
2026-02-06	69.00	70.09	68.87	70.05	+3.23%	5,793,100
2026-02-05	67.49	68.53	67.27	67.86	-0.43%	6,533,500
2026-02-04	69.56	69.65	67.87	68.15	-0.99%	8,695,400
2026-02-03	69.37	69.51	68.02	68.83	-0.16%	4,651,800
2026-02-02	68.25	69.13	68.25	68.94	+1.29%	4,015,200
2026-01-30	68.85	69.09	67.71	68.06	-2.53%	6,749,100
2026-01-29	70.26	70.27	68.69	69.83	-1.91%	4,493,300
2026-01-28	71.42	71.56	70.84	71.19	-0.18%	4,774,900
2026-01-27	70.64	71.39	70.31	71.32	+1.97%	7,785,000
2026-01-26	69.81	70.16	69.58	69.94	+0.33%	8,628,000
2026-01-23	68.69	69.78	68.59	69.71	+2.14%	14,318,500
2026-01-22	68.33	68.57	68.11	68.25	+1.19%	4,850,100
2026-01-21	67.25	67.92	67.07	67.45	+1.37%	4,967,000
2026-01-20	66.86	67.24	66.49	66.54	-1.19%	6,277,100
2026-01-16	67.58	67.72	67.20	67.34	+0.07%	2,497,200
2026-01-15	67.53	67.69	67.20	67.29	+1.17%	6,585,800
2026-01-14	66.49	66.55	66.10	66.51	+0.62%	4,030,200
2026-01-13	66.25	66.45	65.93	66.10	-0.78%	4,129,100
2026-01-12	65.76	66.68	65.72	66.62	+1.06%	3,685,100
2026-01-09	65.32	66.03	65.26	65.92	+0.73%	3,561,000
2026-01-08	65.50	65.54	65.07	65.44	-0.23%	7,019,000
2026-01-07	65.81	65.88	65.51	65.59	-0.36%	3,035,400
2026-01-06	65.71	66.01	65.66	65.83	+0.81%	3,825,800
2026-01-05	65.28	65.57	64.95	65.30	+0.82%	5,187,700
2026-01-02	64.37	64.78	64.19	64.77	+1.95%	2,802,800
2025-12-31	63.77	63.85	63.49	63.53	-0.28%	1,774,100
2025-12-30	63.66	63.86	63.57	63.71	+0.60%	2,232,500
2025-12-29	63.30	63.39	63.16	63.33	+0.49%	1,845,200
2025-12-26	62.84	63.04	62.62	63.02	+0.78%	738,800
2025-12-24	62.74	62.74	62.43	62.53	+0.05%	1,155,700
2025-12-23	62.17	62.55	61.97	62.50	+0.84%	2,425,300
2025-12-22	62.14	62.15	61.85	61.98	+0.55%	3,099,400
2025-12-19	61.34	61.86	61.34	61.64	+1.26%	2,688,600
2025-12-18	61.05	61.19	60.75	60.87	+1.40%	3,206,600
2025-12-17	61.28	61.35	59.96	60.03	-1.78%	5,042,100
2025-12-16	61.11	61.37	60.90	61.12	-4.66%	5,273,200
2025-12-15	65.03	65.05	64.11	64.11	+0.02%	3,611,400
2025-12-12	65.46	65.48	64.09	64.10	-2.76%	5,730,980
2025-12-11	65.82	65.98	65.45	65.92	-1.32%	6,816,215
2025-12-10	66.04	66.89	65.89	66.80	+1.64%	3,745,591
2025-12-09	65.53	65.80	65.40	65.72	+0.23%	2,566,455
2025-12-08	65.76	65.79	65.31	65.57	+0.34%	1,579,370
2025-12-05	65.36	65.75	65.25	65.35	+1.30%	2,582,300
2025-12-04	64.82	64.82	64.34	64.51	-0.52%	1,862,809
2025-12-03	64.34	64.86	64.28	64.85	+0.34%	3,276,439
2025-12-02	64.50	64.77	64.27	64.63	+0.78%	2,012,215
2025-12-01	63.92	64.50	63.89	64.13	-0.59%	4,383,320
2025-11-28	64.37	64.54	64.12	64.51	+1.34%	4,233,280
2025-11-26	63.52	63.81	63.12	63.66	+1.37%	3,360,271
2025-11-25	62.26	62.81	61.61	62.80	+0.46%	2,702,745
2025-11-24	61.71	62.56	61.67	62.51	+1.15%	5,069,589
2025-11-21	61.12	62.15	60.67	61.80	+0.19%	12,094,130
2025-11-20	63.66	63.67	61.61	61.68	-1.31%	6,443,922
2025-11-19	62.27	62.89	62.14	62.50	-0.27%	3,239,868
2025-11-18	62.49	63.01	62.18	62.67	-0.78%	5,826,442
2025-11-17	63.44	63.99	62.88	63.16	-3.08%	3,848,503
2025-11-14	64.37	65.53	64.25	65.17	+1.84%	6,168,433
2025-11-13	64.97	64.99	63.91	63.99	-2.17%	4,531,574
2025-11-12	65.50	65.50	65.15	65.41	+0.03%	4,526,810
2025-11-11	65.19	65.53	65.00	65.39	-0.55%	3,140,360
2025-11-10	65.42	65.82	65.05	65.75	+1.76%	2,644,201
2025-11-07	64.42	64.63	63.63	64.61	-0.51%	3,038,717
2025-11-06	65.90	65.96	64.83	64.94	-1.65%	3,439,247
2025-11-05	65.51	66.30	65.51	66.03	+0.92%	1,500,703
2025-11-04	65.94	66.33	65.41	65.43	-2.20%	2,785,902
2025-11-03	66.68	67.06	66.45	66.90	+0.38%	1,790,260
2025-10-31	66.93	66.95	66.31	66.65	+0.17%	2,239,461
2025-10-30	66.72	66.94	66.50	66.54	-0.88%	3,122,738
2025-10-29	67.47	67.58	66.77	67.13	+0.06%	4,086,052
2025-10-28	66.66	67.21	66.56	67.09	+0.16%	3,264,558
2025-10-27	66.68	66.99	66.52	66.98	+0.75%	3,540,379
2025-10-24	66.42	66.64	66.27	66.48	+1.17%	2,985,984
2025-10-23	65.25	65.85	65.23	65.71	+1.05%	2,227,808
2025-10-22	65.56	65.76	64.75	65.03	-1.14%	3,850,609
2025-10-21	66.18	66.19	65.77	65.78	-0.59%	3,144,794
2025-10-20	65.92	66.44	65.92	66.17	+1.66%	2,243,675
2025-10-17	64.78	65.24	64.55	65.09	-0.12%	3,905,751
2025-10-16	65.55	65.78	64.94	65.17	+0.28%	3,622,558
2025-10-15	65.04	65.29	64.41	64.99	+2.03%	5,127,617
2025-10-14	63.16	64.11	62.83	63.70	-1.33%	6,203,168
2025-10-13	64.27	64.70	63.88	64.56	+4.77%	5,372,056
2025-10-10	64.93	64.95	61.60	61.62	-4.95%	6,762,699
2025-10-09	65.46	65.46	64.66	64.83	-1.25%	2,594,072
2025-10-08	65.09	65.69	65.05	65.65	+1.30%	2,359,258
2025-10-07	65.67	65.67	64.76	64.81	-0.34%	4,918,660
2025-10-06	64.81	65.21	64.77	65.03	+0.60%	2,060,472
2025-10-03	64.75	64.87	64.37	64.64	+1.00%	2,786,838
2025-10-02	64.42	64.42	63.81	64.00	-0.22%	2,308,766
2025-10-01	63.59	64.20	63.47	64.14	+0.82%	3,426,358
2025-09-30	63.24	63.72	63.20	63.62	+0.86%	2,963,246
2025-09-29	63.20	63.52	62.99	63.08	+0.54%	3,292,126
2025-09-26	62.49	62.76	62.24	62.74	-0.51%	2,706,026
2025-09-25	62.82	63.24	62.55	63.06	-0.80%	3,437,476
2025-09-24	63.70	63.74	63.27	63.57	-1.12%	2,994,129
2025-09-23	64.59	64.67	64.08	64.29	+0.42%	3,467,711
2025-09-22	63.56	64.13	63.44	64.02	+1.01%	2,007,025
2025-09-19	63.47	63.47	63.21	63.38	-0.61%	2,517,408
2025-09-18	63.46	63.89	63.20	63.77	+0.89%	4,069,514
2025-09-17	63.38	63.86	62.74	63.21	-0.17%	4,827,757
2025-09-16	63.44	63.45	63.12	63.32	+0.48%	2,524,813
2025-09-15	62.86	63.03	62.80	63.02	+0.30%	2,739,940
2025-09-12	62.60	62.94	62.55	62.83	+0.14%	1,732,976
2025-09-11	62.51	62.90	62.49	62.74	+0.29%	4,489,533
2025-09-10	62.43	62.95	62.40	62.56	+1.53%	3,242,158
2025-09-09	61.31	61.70	61.27	61.62	+1.05%	2,770,456
2025-09-08	60.66	60.98	60.60	60.98	+1.28%	2,802,176
2025-09-05	60.23	60.43	59.72	60.21	+1.53%	2,731,423
2025-09-04	58.97	59.32	58.79	59.30	+0.97%	901,039
2025-09-03	58.83	59.00	58.56	58.73	+1.17%	2,120,444
2025-09-02	57.63	58.08	57.56	58.05	-1.31%	2,499,216
2025-08-29	59.18	59.18	58.62	58.82	-1.80%	4,159,559
2025-08-28	59.69	59.95	59.57	59.90	+0.22%	2,018,306
2025-08-27	59.37	59.79	59.26	59.77	+0.45%	1,966,294
2025-08-26	59.40	59.58	59.34	59.50	+0.40%	2,797,213
2025-08-25	59.45	59.67	59.26	59.26	-0.67%	2,705,175
2025-08-22	58.81	59.77	58.60	59.66	+1.86%	2,442,095
2025-08-21	58.56	58.77	58.45	58.57	-0.36%	2,138,526
2025-08-20	58.89	58.89	58.25	58.78	-2.18%	3,654,851
2025-08-19	60.52	60.56	60.05	60.09	-1.56%	2,600,715
2025-08-18	61.02	61.15	60.84	61.04	+1.03%	741,627
2025-08-15	60.74	60.74	60.31	60.42	-0.38%	1,674,567
2025-08-14	60.42	60.80	60.41	60.65	-0.62%	1,801,673
2025-08-13	61.20	61.35	60.91	61.03	-0.10%	2,105,643
2025-08-12	60.72	61.12	60.58	61.09	+1.34%	2,152,647
2025-08-11	60.44	60.63	60.22	60.28	-0.02%	1,398,395

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.19%). Worst month: Dec (-8.10%). Based on 5 years of daily data (2022–2026).

Jan+3.90%
Feb+1.98%
Mar-1.16%
Apr+4.19%
May+9.19%
Jun+4.52%
Jul-2.08%
Aug+0.09%
Sep+3.74%
Oct-0.41%
Nov+6.18%
Dec-8.10%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Taiwan ETF's (EWT) latest close?

103.09 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWT's 52-week high and low?

112.78 high and 57.56 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Taiwan ETF's strongest and weakest month historically?

Historically, EWT's strongest calendar month has been May (average +9.19%) and its weakest Dec (average -8.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.