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$109.22
+2.30% 1D
Recently Viewed
1H-0.08%
1D+2.30%
1W-2.50%
1M+1.04%
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 $0.3975, closed at $0.27678 and is down 29.4% across the window.
iShares MSCI Taiwan ETF — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3975
Window low
$0.2543
First → last
-29.45%
Latest close
$0.27678
vs live
+39360.94%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.27263 | $0.27693 | $0.26977 | $0.27678 | +1.52% | $16,227 | — |
| 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 | +3.85% | $27,052 | — |
| Aug 6, 2026 | $0.2689 | $0.2917 | $0.2686 | $0.2828 | +5.17% | $26,780 | — |
| Aug 5, 2026 | $0.2734 | $0.2772 | $0.2622 | $0.2689 | -1.65% | $25,753 | — |
| Aug 4, 2026 | $0.2742 | $0.2857 | $0.2480 | $0.2734 | -0.29% | $35,386 | — |
| Aug 3, 2026 | $0.2572 | $0.2764 | $0.2477 | $0.2742 | +6.61% | $26,500 | — |
| Aug 2, 2026 | $0.2587 | $0.2598 | $0.2539 | $0.2572 | -0.58% | $29,894 | — |
| Aug 1, 2026 | $0.2636 | $0.2644 | $0.2500 | $0.2587 | -1.86% | $25,574 | — |
| Jul 31, 2026 | $0.2636 | $0.2662 | $0.2607 | $0.2636 | +0.00% | $23,098 | — |
| Jul 30, 2026 | $0.2697 | $0.2725 | $0.2632 | $0.2636 | -2.26% | $26,165 | — |
| Jul 29, 2026 | $0.2759 | $0.2768 | $0.2666 | $0.2697 | -2.25% | $23,975 | — |
| Jul 28, 2026 | $0.3025 | $0.3026 | $0.2730 | $0.2759 | -8.79% | $22,615 | — |
| Jul 27, 2026 | $0.2998 | $0.3048 | $0.2912 | $0.3025 | +0.90% | $23,000 | — |
| Jul 26, 2026 | $0.2758 | $0.3007 | $0.2744 | $0.2998 | +8.70% | $29,656 | — |
| Jul 25, 2026 | $0.2797 | $0.2826 | $0.2757 | $0.2758 | -1.39% | $25,461 | — |
| Jul 24, 2026 | $0.2823 | $0.2916 | $0.2743 | $0.2797 | -0.92% | $27,532 | — |
| Jul 23, 2026 | $0.2971 | $0.2987 | $0.2808 | $0.2823 | -4.98% | $24,920 | — |
| Jul 22, 2026 | $0.2971 | $0.3055 | $0.2956 | $0.2971 | +0.00% | $27,008 | — |
| Jul 21, 2026 | $0.2891 | $0.2993 | $0.2837 | $0.2971 | +2.77% | $24,344 | — |
| Jul 20, 2026 | $0.2927 | $0.2935 | $0.2844 | $0.2891 | -1.23% | $24,871 | — |
| Jul 19, 2026 | $0.2920 | $0.2953 | $0.2893 | $0.2927 | +0.24% | $26,490 | — |
| Jul 18, 2026 | $0.2947 | $0.2972 | $0.2877 | $0.2920 | -0.92% | $28,873 | — |
| Jul 17, 2026 | $0.3175 | $0.3391 | $0.2565 | $0.2947 | -7.18% | $35,359 | — |
| Jul 16, 2026 | $0.3201 | $0.3249 | $0.3146 | $0.3175 | -0.81% | $26,876 | — |
| Jul 15, 2026 | $0.2930 | $0.3219 | $0.2736 | $0.3201 | +9.25% | $27,851 | — |
| Jul 14, 2026 | $0.3036 | $0.3094 | $0.2924 | $0.2930 | -3.49% | $25,663 | — |
| Jul 13, 2026 | $0.3414 | $0.3500 | $0.3029 | $0.3036 | -11.07% | $25,338 | — |
| Jul 12, 2026 | $0.2805 | $0.3466 | $0.2735 | $0.3414 | +21.71% | $28,841 | — |
| Jul 11, 2026 | $0.2792 | $0.2820 | $0.2756 | $0.2805 | +0.47% | $29,081 | — |
| Jul 10, 2026 | $0.2884 | $0.3001 | $0.2780 | $0.2792 | -3.19% | $20,222 | — |
| Jul 9, 2026 | $0.2682 | $0.2921 | $0.2680 | $0.2884 | +7.53% | $26,233 | — |
| Jul 8, 2026 | $0.2668 | $0.2787 | $0.2600 | $0.2682 | +0.52% | $29,819 | — |
| Jul 7, 2026 | $0.2664 | $0.2797 | $0.2617 | $0.2668 | +0.15% | $31,501 | — |
| Jul 6, 2026 | $0.2622 | $0.2724 | $0.2618 | $0.2664 | +1.60% | $27,394 | — |
| Jul 5, 2026 | $0.2648 | $0.2683 | $0.2608 | $0.2622 | -0.98% | $38,173 | — |
| Jul 4, 2026 | $0.2635 | $0.2685 | $0.2628 | $0.2648 | +0.49% | $29,906 | — |
| Jul 3, 2026 | $0.2799 | $0.2804 | $0.2621 | $0.2635 | -5.86% | $28,241 | — |
| Jul 2, 2026 | $0.2715 | $0.2817 | $0.2634 | $0.2799 | +3.09% | $29,836 | — |
| Jul 1, 2026 | $0.2802 | $0.2833 | $0.2693 | $0.2715 | -3.10% | $30,020 | — |
| Jun 30, 2026 | $0.2999 | $0.3022 | $0.2800 | $0.2802 | -6.57% | $29,710 | — |
| Jun 29, 2026 | $0.3068 | $0.3265 | $0.2979 | $0.2999 | -2.25% | $30,208 | — |
| Jun 28, 2026 | $0.3214 | $0.3231 | $0.3022 | $0.3068 | -4.54% | $26,277 | — |
| Jun 27, 2026 | $0.3246 | $0.3260 | $0.3174 | $0.3214 | -0.99% | $29,904 | — |
| Jun 26, 2026 | $0.3342 | $0.3352 | $0.3131 | $0.3246 | -2.87% | $26,194 | — |
| Jun 25, 2026 | $0.3291 | $0.3379 | $0.3264 | $0.3342 | +1.55% | $25,139 | — |
| Jun 24, 2026 | $0.3488 | $0.3497 | $0.3232 | $0.3291 | -5.65% | $28,722 | — |
| Jun 23, 2026 | $0.3750 | $0.3755 | $0.3101 | $0.3488 | -6.99% | $45,864 | — |
| Jun 22, 2026 | $0.3975 | $0.3984 | $0.3640 | $0.3750 | -5.66% | $27,765 | — |
| Jun 21, 2026 | $0.3957 | $0.3995 | $0.3883 | $0.3975 | +0.45% | $24,579 | — |
| Jun 20, 2026 | $0.3923 | $0.4036 | $0.3916 | $0.3957 | +0.87% | $28,142 | — |
| Jun 19, 2026 | $0.3890 | $0.4049 | $0.3792 | $0.3923 | — | $27,442 | — |
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 29.45%.
What were EWT's high and low in this window?
In this sample, the highest trade print is about $0.4049 (Jun 19, 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 +21.71% (Jul 12, 2026); worst was -11.07% (Jul 13, 2026).
When was EWT's highest volume day in this window?
The largest volume bar in this sample is about $45,864 on Jun 23, 2026 (exchange quote or base volume, depending on venue).