What historical data is shown for EWT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
iShares MSCI Taiwan ETF (EWT) Historical Data
iShares MSCI Taiwan ETF Historical Price Information — Daily EWT Open, High, Low, Close & Volume$96.04
-2.08% 1D
Recently Viewed
1H+1.59%
1D-2.08%
1W-10.69%
1M-17.87%
iShares MSCI Taiwan ETF (EWT) has 90 days of daily open, high, low and close on file. Over that window EWT ranged $0.2543 to $0.41287, closed at $0.29279 and is down 0.3% across the window.
iShares MSCI Taiwan ETF — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.41287
Window low
$0.2543
First → last
-0.31%
Latest close
$0.29279
vs live
+32701.67%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
EWT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.28823 | $0.29328 | $0.28571 | $0.29279 | +1.58% | $2,018 | — |
| Nov 3, 2026 | $0.28358 | $0.28954 | $0.27997 | $0.28823 | +1.64% | $11,057 | — |
| Nov 2, 2026 | $0.28375 | $0.29792 | $0.28207 | $0.28358 | -0.06% | $9,812 | — |
| Nov 1, 2026 | $0.27716 | $0.28807 | $0.27545 | $0.28375 | +2.38% | $12,113 | — |
| Oct 31, 2026 | $0.27642 | $0.28248 | $0.27331 | $0.27716 | +0.27% | $8,487 | — |
| Oct 30, 2026 | $0.2811 | $0.28544 | $0.27104 | $0.27642 | -1.66% | $12,510 | — |
| Oct 29, 2026 | $0.27841 | $0.28427 | $0.27475 | $0.2811 | +0.97% | $10,091 | — |
| Oct 28, 2026 | $0.28143 | $0.32225 | $0.26891 | $0.27841 | -1.07% | $10,046 | — |
| Oct 27, 2026 | $0.28823 | $0.3336 | $0.27591 | $0.28143 | -2.36% | $11,378 | — |
| Oct 26, 2026 | $0.31119 | $0.31446 | $0.2878 | $0.28823 | -7.38% | $10,549 | — |
| Oct 25, 2026 | $0.31912 | $0.32041 | $0.30574 | $0.31119 | -2.48% | $10,047 | — |
| Oct 24, 2026 | $0.31811 | $0.32573 | $0.30385 | $0.31912 | +0.32% | $11,450 | — |
| Oct 23, 2026 | $0.30616 | $0.34613 | $0.30531 | $0.31811 | +3.90% | $11,647 | — |
| Oct 22, 2026 | $0.31864 | $0.34613 | $0.3016 | $0.30616 | -3.92% | $9,707 | — |
| Oct 21, 2026 | $0.3232 | $0.33135 | $0.31502 | $0.31864 | -1.41% | $12,087 | — |
| Oct 20, 2026 | $0.32415 | $0.33073 | $0.31803 | $0.3232 | -0.29% | $12,363 | — |
| Oct 19, 2026 | $0.3376 | $0.33933 | $0.32146 | $0.32415 | -3.98% | $11,931 | — |
| Oct 18, 2026 | $0.33946 | $0.34282 | $0.3350 | $0.3376 | -0.55% | $12,717 | — |
| Oct 17, 2026 | $0.33594 | $0.34014 | $0.3350 | $0.33946 | +1.05% | $11,098 | — |
| Oct 16, 2026 | $0.34783 | $0.34832 | $0.33534 | $0.33594 | -3.42% | $11,667 | — |
| Oct 15, 2026 | $0.34491 | $0.35582 | $0.33961 | $0.34783 | +0.85% | $13,331 | — |
| Oct 14, 2026 | $0.34193 | $0.34779 | $0.33555 | $0.34491 | +0.87% | $12,789 | — |
| Oct 13, 2026 | $0.34236 | $0.34843 | $0.33586 | $0.34193 | -0.13% | $10,748 | — |
| Oct 12, 2026 | $0.34655 | $0.35538 | $0.33864 | $0.34236 | -1.21% | $11,954 | — |
| Oct 11, 2026 | $0.34043 | $0.39197 | $0.34042 | $0.34655 | +1.80% | $18,728 | — |
| Oct 10, 2026 | $0.34254 | $0.34593 | $0.3350 | $0.34043 | -0.62% | $13,052 | — |
| Oct 9, 2026 | $0.34939 | $0.34947 | $0.33501 | $0.34254 | -1.96% | $14,136 | — |
| Oct 8, 2026 | $0.35809 | $0.35809 | $0.33926 | $0.34939 | -2.43% | $14,770 | — |
| Oct 7, 2026 | $0.37647 | $0.37683 | $0.35275 | $0.35809 | -4.88% | $13,271 | — |
| Oct 6, 2026 | $0.40121 | $0.4158 | $0.37281 | $0.37647 | -6.17% | $19,183 | — |
| Oct 5, 2026 | $0.41287 | $0.44984 | $0.3911 | $0.40121 | -2.82% | $16,527 | — |
| Oct 4, 2026 | $0.40726 | $0.41465 | $0.3880 | $0.41287 | +1.38% | $13,531 | — |
| Oct 3, 2026 | $0.37834 | $0.4700 | $0.37726 | $0.40726 | +7.64% | $12,838 | — |
| Oct 2, 2026 | $0.37971 | $0.42361 | $0.37076 | $0.37834 | -0.36% | $15,874 | — |
| Oct 1, 2026 | $0.33886 | $0.43329 | $0.33872 | $0.37971 | +12.06% | $17,951 | — |
| Sep 30, 2026 | $0.34097 | $0.37275 | $0.3245 | $0.33886 | -0.62% | $16,217 | — |
| Sep 29, 2026 | $0.34255 | $0.35993 | $0.32351 | $0.34097 | -0.46% | $10,512 | — |
| Sep 28, 2026 | $0.33224 | $0.3765 | $0.31743 | $0.34255 | +3.10% | $12,909 | — |
| Sep 27, 2026 | $0.32174 | $0.35779 | $0.32038 | $0.33224 | +3.26% | $11,169 | — |
| Sep 26, 2026 | $0.29837 | $0.33456 | $0.29346 | $0.32174 | +7.83% | $24,103 | — |
| Sep 25, 2026 | $0.30262 | $0.30793 | $0.29406 | $0.29837 | -1.40% | $25,745 | — |
| Sep 24, 2026 | $0.3154 | $0.31574 | $0.30168 | $0.30262 | -4.05% | $29,930 | — |
| Sep 23, 2026 | $0.33288 | $0.38795 | $0.3110 | $0.3154 | -5.25% | $22,685 | — |
| Sep 22, 2026 | $0.31982 | $0.33669 | $0.31641 | $0.33288 | +4.08% | $26,792 | — |
| Sep 21, 2026 | $0.30911 | $0.31985 | $0.30869 | $0.31982 | +3.46% | $29,010 | — |
| Sep 20, 2026 | $0.29872 | $0.31423 | $0.29869 | $0.30911 | +3.48% | $27,820 | — |
| Sep 19, 2026 | $0.29013 | $0.3018 | $0.26633 | $0.29872 | +2.96% | $27,372 | — |
| Sep 18, 2026 | $0.28731 | $0.29348 | $0.27878 | $0.29013 | +0.98% | $27,521 | — |
| Sep 17, 2026 | $0.2776 | $0.29404 | $0.27507 | $0.28731 | +3.50% | $24,570 | — |
| Sep 16, 2026 | $0.27263 | $0.2795 | $0.26639 | $0.2776 | +1.82% | $22,468 | — |
| Sep 15, 2026 | $0.28815 | $0.29351 | $0.27189 | $0.27263 | -5.39% | $30,535 | — |
| Sep 14, 2026 | $0.29137 | $0.29966 | $0.28738 | $0.28815 | -1.11% | $23,283 | — |
| Sep 13, 2026 | $0.27821 | $0.30456 | $0.2761 | $0.29137 | +4.73% | $25,663 | — |
| Sep 12, 2026 | $0.28926 | $0.29378 | $0.27758 | $0.27821 | -3.82% | $29,600 | — |
| Sep 11, 2026 | $0.26638 | $0.3200 | $0.26628 | $0.28926 | +8.59% | $28,661 | — |
| Sep 10, 2026 | $0.2869 | $0.28785 | $0.26065 | $0.26638 | -7.15% | $23,984 | — |
| Sep 9, 2026 | $0.30972 | $0.31293 | $0.28504 | $0.2869 | -7.37% | $32,776 | — |
| Sep 8, 2026 | $0.28974 | $0.32684 | $0.2857 | $0.30972 | +6.90% | $33,735 | — |
| Sep 7, 2026 | $0.29011 | $0.30321 | $0.28001 | $0.28974 | -0.13% | $27,974 | — |
| Sep 6, 2026 | $0.27316 | $0.29605 | $0.27284 | $0.29011 | +6.21% | $23,577 | — |
| Sep 5, 2026 | $0.26916 | $0.27505 | $0.25982 | $0.27316 | +1.49% | $30,403 | — |
| Sep 4, 2026 | $0.26711 | $0.27233 | $0.26646 | $0.26916 | +0.77% | $26,419 | — |
| Sep 3, 2026 | $0.27423 | $0.27635 | $0.2600 | $0.26711 | -2.60% | $29,091 | — |
| Sep 2, 2026 | $0.27886 | $0.27902 | $0.27121 | $0.27423 | -1.66% | $25,877 | — |
| Sep 1, 2026 | $0.27314 | $0.27895 | $0.26983 | $0.27886 | +2.09% | $26,437 | — |
| Aug 31, 2026 | $0.28197 | $0.28562 | $0.2727 | $0.27314 | -3.13% | $23,614 | — |
| Aug 30, 2026 | $0.27485 | $0.2849 | $0.27222 | $0.28197 | +2.59% | $25,213 | — |
| Aug 29, 2026 | $0.28823 | $0.29035 | $0.26975 | $0.27485 | -4.64% | $28,529 | — |
| Aug 28, 2026 | $0.30679 | $0.31008 | $0.28823 | $0.28823 | -6.05% | $27,863 | — |
| Aug 27, 2026 | $0.29407 | $0.30733 | $0.29322 | $0.30679 | +4.33% | $27,935 | — |
| Aug 26, 2026 | $0.29881 | $0.29923 | $0.2924 | $0.29407 | -1.59% | $26,321 | — |
| Aug 25, 2026 | $0.3090 | $0.3362 | $0.2909 | $0.29881 | -3.30% | $28,614 | — |
| Aug 24, 2026 | $0.3051 | $0.3387 | $0.3015 | $0.3090 | +1.28% | $30,569 | — |
| Aug 23, 2026 | $0.3339 | $0.3369 | $0.2851 | $0.3051 | -8.63% | $31,045 | — |
| Aug 22, 2026 | $0.3184 | $0.3362 | $0.3183 | $0.3339 | +4.87% | $24,764 | — |
| Aug 21, 2026 | $0.2980 | $0.3195 | $0.2918 | $0.3184 | +6.85% | $28,862 | — |
| Aug 20, 2026 | $0.2697 | $0.2981 | $0.2640 | $0.2980 | +10.49% | $24,570 | — |
| Aug 19, 2026 | $0.2659 | $0.2772 | $0.2621 | $0.2697 | +1.43% | $26,922 | — |
| Aug 18, 2026 | $0.2614 | $0.2728 | $0.2586 | $0.2659 | +1.72% | $27,864 | — |
| Aug 17, 2026 | $0.2645 | $0.2696 | $0.2415 | $0.2614 | -1.17% | $26,208 | — |
| Aug 16, 2026 | $0.2610 | $0.2670 | $0.2577 | $0.2645 | +1.34% | $29,116 | — |
| Aug 15, 2026 | $0.2543 | $0.2618 | $0.2541 | $0.2610 | +2.63% | $21,646 | — |
| Aug 14, 2026 | $0.2626 | $0.2644 | $0.2514 | $0.2543 | -3.16% | $30,589 | — |
| Aug 13, 2026 | $0.2721 | $0.2738 | $0.2614 | $0.2626 | -3.49% | $28,437 | — |
| Aug 12, 2026 | $0.2792 | $0.2794 | $0.2688 | $0.2721 | -2.54% | $25,737 | — |
| Aug 11, 2026 | $0.2829 | $0.2841 | $0.2708 | $0.2792 | -1.31% | $25,048 | — |
| Aug 10, 2026 | $0.2907 | $0.2920 | $0.2820 | $0.2829 | -2.68% | $30,384 | — |
| Aug 9, 2026 | $0.3045 | $0.3046 | $0.2843 | $0.2907 | -4.53% | $27,612 | — |
| Aug 8, 2026 | $0.2937 | $0.3055 | $0.2893 | $0.3045 | +3.68% | $26,823 | — |
| Aug 7, 2026 | $0.2828 | $0.2963 | $0.2790 | $0.2937 | — | $27,052 | — |
iShares MSCI Taiwan ETF Historical Data FAQ
Window highs, lows, best/worst days and volume for iShares MSCI Taiwan ETFHow much did EWT change over this window?
Across 90 daily candles, close-to-close moved down 0.31%.
What were EWT's high and low in this window?
In this sample, the highest trade print is about $0.4700 (Oct 3, 2026) and the lowest about $0.2415 (Aug 17, 2026).
What were EWT's best and worst days in this window?
Best close-to-close day was about +12.06% (Oct 1, 2026); worst was -8.63% (Aug 23, 2026).
When was EWT's highest volume day in this window?
The largest volume bar in this sample is about $33,735 on Sep 8, 2026 (exchange quote or base volume, depending on venue).