IShares MSCI Taiwan Ucits ETF USD (Dist)

(IDTW)
Sector: n/a
$102.96
$-2.68 -2.54
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $103.37 $103.37 $102.59 $102.96 2,332
03/07/2025 $104.73 $105.64 $104.55 $105.64 5,919
02/07/2025 $103.09 $103.54 $102.30 $103.50 5,755
01/07/2025 $102.39 $102.56 $101.77 $102.03 2,049
30/06/2025 $100.91 $101.17 $100.54 $100.90 3,855
27/06/2025 $102.32 $102.48 $101.68 $102.00 6,488
26/06/2025 $102.12 $102.12 $101.54 $101.69 3,529
25/06/2025 $100.65 $101.07 $100.63 $101.06 2,975
24/06/2025 $99.24 $99.82 $99.24 $99.82 1,935
23/06/2025 $96.31 $96.79 $95.80 $96.79 1,759
20/06/2025 $99.11 $98.49 $96.60 $96.87 0
19/06/2025 $99.11 $97.91 $96.60 $96.60 0
18/06/2025 $99.11 $99.23 $98.64 $98.92 4,609
17/06/2025 $98.54 $98.54 $98.12 $98.35 1,030
16/06/2025 $98.42 $99.56 $98.41 $99.46 729
13/06/2025 $98.06 $98.60 $97.59 $98.29 1,863
12/06/2025 $99.09 $99.88 $98.46 $99.56 598
11/06/2025 $98.28 $98.64 $98.01 $98.60 1,747
10/06/2025 $96.96 $97.25 $96.79 $97.14 10,404
09/06/2025 $95.43 $95.84 $95.30 $95.75 218
06/06/2025 $94.46 $94.95 $94.37 $94.94 9,379
05/06/2025 $94.69 $95.38 $94.58 $95.38 2,036
04/06/2025 $94.13 $94.65 $94.13 $94.54 3,033
03/06/2025 $92.74 $93.27 $92.14 $93.14 765
02/06/2025 $91.94 $92.08 $90.61 $92.03 471
30/05/2025 $92.11 $92.42 $91.87 $91.86 344
29/05/2025 $93.95 $94.24 $92.66 $92.65 3,635
28/05/2025 $93.21 $93.71 $93.21 $93.46 64
27/05/2025 $93.44 $93.82 $93.13 $93.72 10,788
26/05/2025 $94.47 $94.47 $93.51 $93.51 8,561
23/05/2025 $94.47 $94.91 $93.01 $93.51 8,561
22/05/2025 $94.47 $94.47 $93.86 $93.99 2,044
21/05/2025 $94.59 $95.50 $94.34 $95.50 18,111
20/05/2025 $93.45 $93.77 $93.41 $93.76 457
19/05/2025 $93.20 $94.12 $93.17 $94.11 2,887
16/05/2025 $95.06 $95.13 $94.73 $94.72 1,245
15/05/2025 $94.27 $94.73 $94.20 $94.67 9,142
14/05/2025 $94.50 $94.98 $94.45 $94.80 8,790
13/05/2025 $91.95 $93.34 $91.95 $93.18 3,986
12/05/2025 $92.46 $92.71 $92.13 $92.71 11,688
09/05/2025 $90.76 $91.26 $90.70 $90.88 5,936
08/05/2025 $88.76 $89.74 $88.66 $89.74 17,448
07/05/2025 $89.07 $89.64 $88.85 $88.88 6,777
06/05/2025 $89.90 $90.61 $89.55 $90.61 6,996
05/05/2025 $88.46 $90.52 $88.46 $88.95 27,415
02/05/2025 $88.46 $89.91 $87.62 $88.95 27,415
01/05/2025 $83.89 $84.44 $83.88 $84.44 7,157
30/04/2025 $83.21 $83.43 $81.89 $82.49 10,888
29/04/2025 $82.22 $82.37 $82.12 $82.28 1,881
28/04/2025 $80.62 $80.62 $80.50 $80.50 1,100
25/04/2025 $80.46 $80.70 $80.27 $80.27 903
24/04/2025 $78.67 $79.94 $78.46 $79.88 373
23/04/2025 $79.40 $80.13 $79.40 $79.74 1,780
22/04/2025 $76.80 $77.36 $76.39 $77.33 17,428
21/04/2025 $79.47 $79.58 $78.36 $78.36 31,268
18/04/2025 $79.47 $79.58 $78.36 $78.36 31,268
17/04/2025 $79.47 $79.58 $78.36 $78.36 31,268
16/04/2025 $79.16 $79.59 $79.16 $79.59 8
15/04/2025 $80.80 $80.90 $80.75 $80.75 4,815
14/04/2025 $80.25 $80.79 $79.99 $80.21 15,224
11/04/2025 $78.61 $79.49 $78.49 $78.96 17,485
10/04/2025 $78.00 $78.04 $75.99 $76.00 45,376
09/04/2025 $70.20 $70.63 $68.26 $69.64 15,146
08/04/2025 $73.24 $75.30 $72.11 $74.52 4,184
07/04/2025 $69.40 $73.20 $69.20 $72.37 54,417
04/04/2025 $81.48 $81.48 $76.78 $76.78 3,416
03/04/2025 $81.98 $82.45 $80.91 $81.20 11,807
02/04/2025 $84.10 $84.64 $83.97 $84.64 936
01/04/2025 $83.77 $84.96 $83.17 $84.05 5,350
31/03/2025 $82.30 $82.45 $81.79 $82.43 25,535
28/03/2025 $85.20 $85.20 $83.80 $83.80 2,090
27/03/2025 $86.44 $87.75 $86.17 $86.17 10,319
26/03/2025 $88.35 $88.35 $86.95 $86.95 2,681
25/03/2025 $87.84 $95.36 $88.07 $88.33 0
24/03/2025 $87.84 $88.24 $87.84 $88.18 17,095
21/03/2025 $87.63 $87.88 $87.12 $87.88 6,531
20/03/2025 $88.41 $88.41 $87.61 $87.93 6,742
19/03/2025 $87.07 $87.44 $86.89 $87.44 4,456
18/03/2025 $88.45 $88.59 $87.88 $87.88 6,018
17/03/2025 $87.54 $88.51 $87.54 $88.26 11,307
14/03/2025 $87.02 $87.91 $87.02 $87.91 3,810
13/03/2025 $88.20 $87.11 $86.74 $86.74 0
12/03/2025 $88.20 $88.71 $88.09 $88.70 330
11/03/2025 $87.66 $87.78 $87.17 $87.27 2,693
10/03/2025 $88.70 $89.04 $87.47 $87.47 5,568
07/03/2025 $89.90 $89.99 $88.75 $88.75 3,188
06/03/2025 $90.04 $90.09 $89.62 $89.96 1,439
05/03/2025 $90.94 $91.26 $90.24 $90.47 10,044
04/03/2025 $89.24 $89.33 $88.66 $88.66 6,793
03/03/2025 $89.96 $90.09 $88.97 $89.35 5,966
28/02/2025 $88.92 $89.12 $88.66 $88.78 5,682
27/02/2025 $91.88 $92.40 $90.70 $90.75 1,305
26/02/2025 $93.18 $93.95 $93.03 $93.86 6,665
25/02/2025 $92.03 $92.58 $91.72 $91.71 5,266
24/02/2025 $93.64 $93.79 $92.76 $93.00 2,551
21/02/2025 $94.49 $94.49 $93.83 $93.86 4,015
20/02/2025 $93.70 $93.80 $93.33 $93.33 1,086
19/02/2025 $93.82 $93.88 $93.57 $93.80 12,837
18/02/2025 $94.28 $94.37 $93.86 $94.14 3,223
17/02/2025 $93.91 $93.91 $93.84 $93.83 2,414
14/02/2025 $92.57 $92.67 $92.04 $92.55 8,408
13/02/2025 $92.97 $93.41 $92.86 $93.41 1,151
12/02/2025 $92.71 $92.83 $91.96 $92.26 6,335
11/02/2025 $92.76 $93.05 $92.35 $93.05 5,974
10/02/2025 $92.37 $93.06 $92.37 $93.00 18,559
07/02/2025 $93.73 $93.73 $92.64 $92.64 18,438
06/02/2025 $92.22 $92.53 $92.22 $92.59 2,475
05/02/2025 $91.82 $92.63 $91.78 $92.59 14,359
04/02/2025 $90.91 $92.00 $90.40 $90.82 29,826
03/02/2025 $89.66 $90.83 $89.56 $90.82 7,327
31/01/2025 $92.05 $92.67 $91.97 $92.67 10,780
30/01/2025 $91.41 $91.54 $91.41 $91.54 110
29/01/2025 $90.77 $90.77 $90.54 $90.54 160
28/01/2025 $89.09 $89.60 $88.54 $89.43 1,398
27/01/2025 $90.13 $90.13 $87.79 $88.61 33,862
24/01/2025 $95.53 $95.74 $95.11 $95.74 1,276
23/01/2025 $94.44 $94.84 $94.32 $94.81 4,060
22/01/2025 $94.51 $95.44 $94.45 $95.44 31,961
21/01/2025 $93.62 $94.39 $93.36 $94.39 16,179
20/01/2025 $93.46 $94.19 $92.58 $93.19 11,636
17/01/2025 $92.66 $93.03 $92.66 $92.77 2,391
16/01/2025 $93.24 $93.28 $92.46 $90.88 11,262
15/01/2025 $89.21 $90.88 $89.21 $90.88 4,000
14/01/2025 $90.60 $90.67 $89.98 $90.07 14,223
13/01/2025 $89.37 $89.54 $88.57 $88.76 6,576
10/01/2025 $91.91 $92.27 $90.70 $90.70 1,989
09/01/2025 $91.90 $92.66 $91.90 $92.53 113
08/01/2025 $93.43 $93.87 $92.91 $93.16 27,285
07/01/2025 $96.09 $96.13 $94.81 $94.94 147,592
06/01/2025 $94.48 $95.69 $94.48 $95.58 21,313