Market data

Select a section

IShares MSCI Taiwan Ucits ETF USD (Dist)

(IDTW)
Sector: n/a
$90.14
$2.33 2.65
Last updated: 16:36:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $89.55 $90.14 $89.41 $87.81 3,175
18/09/2024 $87.91 $87.95 $87.81 $87.81 6,092
17/09/2024 $88.64 $88.70 $88.52 $88.52 861
16/09/2024 $88.87 $88.87 $88.03 $88.27 5,354
13/09/2024 $88.79 $88.83 $88.54 $87.79 839
12/09/2024 $87.87 $87.95 $87.62 $86.51 14,315
11/09/2024 $86.83 $87.09 $86.52 $86.18 7,906
10/09/2024 $86.16 $86.48 $85.95 $86.18 3,903
09/09/2024 $86.70 $87.20 $86.70 $87.20 1,824
06/09/2024 $86.65 $88.59 $86.10 $86.10 3,803
05/09/2024 $87.67 $88.49 $87.56 $87.71 9,191
04/09/2024 $86.71 $87.45 $86.39 $87.45 2,120
03/09/2024 $90.80 $90.95 $88.32 $88.86 13,187
02/09/2024 $91.12 $91.50 $91.12 $91.31 184
30/08/2024 $92.01 $92.51 $91.46 $91.46 3,060
29/08/2024 $91.96 $93.12 $91.96 $93.08 19,446
28/08/2024 $92.94 $93.04 $92.06 $92.06 6,194
27/08/2024 $91.97 $91.97 $91.38 $91.89 934
26/08/2024 $92.07 $92.07 $91.12 $91.12 5,176
23/08/2024 $92.07 $92.07 $91.12 $91.12 5,176
22/08/2024 $92.07 $92.07 $91.12 $91.12 5,176
21/08/2024 $93.13 $92.27 $92.22 $92.26 628
20/08/2024 $93.13 $93.13 $92.56 $92.61 2,744
19/08/2024 $92.34 $92.63 $92.34 $91.64 5,629
16/08/2024 $91.54 $91.68 $91.47 $91.64 4,946
15/08/2024 $89.74 $90.92 $89.14 $90.92 788
14/08/2024 $90.22 $91.34 $90.22 $90.67 6,061
13/08/2024 $89.38 $89.73 $88.82 $89.73 5,069
12/08/2024 $88.51 $89.52 $88.17 $89.11 24,711
09/08/2024 $88.40 $89.00 $87.47 $87.57 11,839
08/08/2024 $84.12 $86.63 $84.12 $86.63 7,860
07/08/2024 $84.80 $86.56 $84.60 $85.93 34,406
06/08/2024 $82.57 $82.57 $80.65 $82.06 17,595
05/08/2024 $78.98 $80.65 $76.49 $80.65 40,147
02/08/2024 $85.47 $85.99 $84.36 $85.08 13,353
01/08/2024 $90.53 $90.55 $89.35 $89.35 3,664
31/07/2024 $89.71 $90.90 $89.71 $90.90 9,550
30/07/2024 $88.90 $89.28 $87.75 $87.75 11,961
29/07/2024 $89.12 $89.12 $87.56 $88.78 10,035
26/07/2024 $88.47 $89.62 $88.08 $88.78 0
25/07/2024 $88.47 $88.94 $88.05 $88.78 712
24/07/2024 $89.57 $89.57 $89.47 $89.53 580
23/07/2024 $91.52 $91.53 $90.91 $91.51 1,521
22/07/2024 $89.46 $90.15 $89.38 $90.00 674
19/07/2024 $91.04 $92.06 $91.03 $91.24 10,045
18/07/2024 $95.21 $95.26 $92.19 $92.32 48,941
17/07/2024 $95.98 $95.98 $94.59 $94.75 3,312
16/07/2024 $96.79 $96.98 $96.70 $96.89 62
15/07/2024 $96.75 $98.10 $96.72 $96.97 7,770
12/07/2024 $96.68 $98.08 $96.68 $97.87 2,890
11/07/2024 $99.12 $99.14 $98.24 $98.24 16,214
10/07/2024 $97.46 $97.97 $96.91 $97.90 5,108
09/07/2024 $96.87 $96.91 $96.35 $96.35 102
08/07/2024 $97.35 $97.48 $97.09 $97.09 5,531
05/07/2024 $95.09 $95.43 $94.84 $95.05 22,044
04/07/2024 $95.75 $95.75 $95.47 $95.46 275
03/07/2024 $93.00 $94.37 $93.00 $94.32 3,521
02/07/2024 $91.73 $92.58 $91.64 $92.58 1,298
01/07/2024 $92.77 $92.97 $92.27 $92.27 646
28/06/2024 $93.18 $93.18 $93.11 $93.11 535
27/06/2024 $92.54 $92.54 $92.09 $92.09 214
26/06/2024 $92.24 $92.41 $91.31 $91.31 9,143
25/06/2024 $92.09 $92.10 $91.57 $91.84 111,866
24/06/2024 $92.47 $92.51 $92.32 $92.32 5,954
21/06/2024 $93.45 $93.55 $93.39 $93.55 803
20/06/2024 $94.04 $94.67 $94.08 $94.07 16,273
19/06/2024 $94.04 $94.15 $94.02 $94.08 1,907
18/06/2024 $92.46 $92.51 $92.04 $92.50 349
17/06/2024 $90.85 $90.98 $90.70 $90.90 2,912
14/06/2024 $90.48 $90.48 $89.94 $90.25 4,664
13/06/2024 $89.80 $89.92 $89.44 $89.44 115
12/06/2024 $86.60 $90.76 $86.67 $89.93 0
11/06/2024 $86.60 $86.73 $86.60 $86.67 11
10/06/2024 $86.61 $87.53 $86.61 $87.53 2,238
07/06/2024 $87.91 $87.91 $87.00 $87.14 491
06/06/2024 $87.92 $87.96 $87.34 $87.59 5,445
05/06/2024 $86.32 $86.94 $86.31 $86.90 6,589
04/06/2024 $84.53 $84.97 $84.43 $84.50 6,975
03/06/2024 $86.11 $86.31 $85.89 $85.89 1,052
31/05/2024 $84.96 $85.21 $84.26 $84.31 1,804
30/05/2024 $86.29 $86.45 $85.98 $86.45 2,113
29/05/2024 $87.16 $87.39 $86.39 $86.39 11,948
28/05/2024 $87.05 $88.80 $88.66 $88.80 5,505
27/05/2024 $87.05 $87.70 $87.05 $87.59 23,442
24/05/2024 $87.05 $87.70 $87.05 $87.59 23,442
23/05/2024 $87.68 $87.69 $86.97 $86.97 4,205
22/05/2024 $86.51 $86.59 $86.34 $86.38 5,221
21/05/2024 $85.12 $85.27 $85.02 $85.27 494
20/05/2024 $85.71 $85.97 $85.14 $85.71 0
17/05/2024 $85.71 $85.98 $85.68 $85.97 28,547
16/05/2024 $86.28 $86.45 $85.99 $86.29 19,410
15/05/2024 $86.06 $86.56 $86.06 $86.56 807
14/05/2024 $84.00 $84.44 $84.00 $84.41 3,769
13/05/2024 $83.40 $83.40 $83.31 $83.31 3
10/05/2024 $83.41 $83.45 $83.19 $83.21 1,484
09/05/2024 $82.22 $82.22 $81.43 $82.14 0
08/05/2024 $82.22 $82.22 $81.74 $81.88 7,080
07/05/2024 $81.86 $81.97 $81.69 $81.96 702
06/05/2024 $80.67 $81.51 $80.67 $81.51 604
03/05/2024 $80.67 $81.51 $80.49 $81.51 219
02/05/2024 $79.28 $79.92 $79.28 $79.79 842
01/05/2024 $79.71 $79.90 $78.50 $79.04 0
30/04/2024 $79.71 $79.71 $79.58 $79.58 4,316
29/04/2024 $80.57 $80.57 $80.27 $80.27 477
26/04/2024 $78.86 $79.05 $78.83 $79.00 2,157
25/04/2024 $76.99 $77.73 $76.85 $77.73 25,223
24/04/2024 $78.70 $78.70 $78.16 $78.16 11,756
23/04/2024 $77.16 $77.70 $77.16 $77.69 3,178
22/04/2024 $76.20 $76.52 $76.03 $76.40 12,974
19/04/2024 $77.25 $77.52 $77.02 $77.02 8,587
18/04/2024 $80.51 $80.51 $78.47 $79.16 4,862
17/04/2024 $79.37 $79.45 $79.04 $79.04 35
16/04/2024 $78.43 $78.43 $78.43 $78.43 1,000
15/04/2024 $81.39 $81.72 $81.05 $81.28 1,661
12/04/2024 $82.91 $82.91 $81.72 $81.72 949
11/04/2024 $83.15 $83.15 $82.73 $82.72 4,677
10/04/2024 $84.38 $84.41 $83.04 $83.36 2,028
09/04/2024 $83.99 $84.33 $83.73 $83.74 995
08/04/2024 $81.97 $82.74 $81.97 $82.70 1,544
05/04/2024 $81.38 $81.76 $81.08 $81.69 30,154
04/04/2024 $82.99 $83.26 $82.88 $83.25 2,267
03/04/2024 $82.09 $82.80 $82.09 $82.80 7,030
02/04/2024 $82.77 $82.77 $82.54 $82.55 832
01/04/2024 $81.66 $81.95 $81.64 $81.77 804
29/03/2024 $81.66 $81.95 $81.64 $81.77 804
28/03/2024 $81.66 $81.95 $81.64 $81.77 804
27/03/2024 $81.59 $81.92 $81.52 $81.61 1,905
26/03/2024 $82.16 $82.16 $81.59 $81.70 255
25/03/2024 $82.00 $82.20 $82.00 $82.15 9,856
22/03/2024 $81.59 $81.89 $81.59 $81.89 468
21/03/2024 $82.42 $82.42 $81.93 $82.02 2,927
20/03/2024 $80.48 $80.48 $80.35 $80.35 126

Market data

Select a section