Market data

Select a section

XTrackersX MSCI Taiwan

(XMTW)
Sector: n/a
5,471.50p
11.50p 0.21
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,423.00p 5,605.00p 5,460.00p 5,471.50p 0
07/11/2024 5,423.00p 5,492.74p 5,416.64p 5,460.00p 1,623
06/11/2024 5,348.00p 5,443.00p 5,348.00p 5,368.50p 59
05/11/2024 5,405.00p 5,435.00p 5,405.00p 5,435.00p 278
04/11/2024 5,380.00p 5,405.26p 5,380.00p 5,392.00p 405
01/11/2024 5,352.00p 5,360.00p 5,352.00p 5,360.00p 1,468
31/10/2024 5,264.00p 5,280.50p 5,244.55p 5,280.50p 163
30/10/2024 5,349.00p 5,350.00p 5,307.00p 5,309.50p 3,473
29/10/2024 5,365.00p 5,365.00p 5,347.72p 5,364.00p 230
28/10/2024 5,377.00p 5,415.23p 5,377.00p 5,393.50p 118
25/10/2024 5,466.00p 5,497.00p 5,463.00p 5,497.00p 1,472
24/10/2024 5,429.00p 5,429.00p 5,410.50p 5,435.00p 41
23/10/2024 5,453.00p 5,453.00p 5,415.00p 5,435.00p 1,773
22/10/2024 5,486.00p 5,501.00p 5,472.00p 5,482.50p 227
21/10/2024 5,478.00p 5,486.00p 5,431.00p 5,431.00p 237
18/10/2024 5,498.00p 5,517.00p 5,498.00p 5,507.50p 2,283
17/10/2024 5,464.00p 5,523.00p 5,438.93p 5,523.00p 670
16/10/2024 5,343.00p 5,360.50p 5,341.00p 5,360.50p 498
15/10/2024 5,338.00p 5,375.00p 5,265.00p 5,265.00p 21
14/10/2024 5,315.00p 5,316.00p 5,293.96p 5,316.00p 727
11/10/2024 5,273.00p 5,287.00p 5,268.00p 5,287.00p 495
10/10/2024 5,227.00p 5,235.00p 5,211.26p 5,235.00p 2,701
09/10/2024 5,215.00p 5,215.00p 5,191.00p 5,209.50p 2,850
08/10/2024 5,195.00p 5,200.00p 5,195.00p 5,200.00p 17
07/10/2024 5,005.00p 5,172.00p 5,170.40p 5,172.00p 483
04/10/2024 5,005.00p 5,121.16p 5,094.50p 5,094.50p 49
03/10/2024 5,005.00p 5,117.00p 4,967.00p 5,089.00p 0
02/10/2024 5,005.00p 5,038.00p 5,005.00p 5,037.50p 766
01/10/2024 5,050.00p 5,078.38p 4,990.00p 4,990.00p 12
30/09/2024 5,050.00p 5,053.10p 5,012.72p 5,014.50p 3,957
27/09/2024 5,222.00p 5,231.30p 5,197.00p 5,205.00p 3,814
26/09/2024 5,267.00p 5,267.00p 5,227.56p 5,249.00p 148
25/09/2024 5,093.00p 5,176.50p 5,117.39p 5,176.50p 235
24/09/2024 5,093.00p 5,116.50p 5,068.25p 5,116.50p 67
23/09/2024 4,987.00p 5,054.50p 4,984.00p 5,013.00p 0
20/09/2024 4,987.00p 4,992.22p 4,985.50p 4,985.50p 1,155
19/09/2024 4,953.00p 5,033.50p 4,916.00p 5,023.00p 0
18/09/2024 4,953.00p 4,928.00p 4,916.00p 4,916.00p 6
17/09/2024 4,953.00p 4,976.44p 4,965.99p 4,970.50p 10
16/09/2024 4,953.00p 4,979.79p 4,945.50p 4,945.50p 235
13/09/2024 4,854.00p 4,998.65p 4,984.17p 4,957.50p 3
12/09/2024 4,854.00p 4,975.79p 4,957.50p 4,845.50p 94
11/09/2024 4,854.00p 4,854.00p 4,845.50p 4,815.00p 1,443
10/09/2024 4,808.00p 4,815.00p 4,794.00p 4,815.00p 1,041
09/09/2024 4,863.00p 4,875.50p 4,765.00p 4,850.00p 0
06/09/2024 4,863.00p 4,867.00p 4,753.00p 4,765.00p 447
05/09/2024 4,862.00p 4,882.00p 4,852.50p 4,852.50p 1,016
04/09/2024 5,008.00p 4,842.00p 4,805.00p 4,842.00p 5
03/09/2024 5,008.00p 5,008.00p 4,939.00p 4,944.50p 2,929
02/09/2024 5,098.00p 5,080.50p 5,037.00p 5,070.50p 0
30/08/2024 5,098.00p 5,108.00p 5,070.50p 5,070.50p 2,218
29/08/2024 5,097.00p 5,159.00p 5,057.50p 5,154.50p 0
28/08/2024 5,097.00p 5,125.96p 5,080.00p 5,082.50p 407
27/08/2024 5,070.00p 5,060.50p 5,045.00p 5,060.50p 6
26/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
23/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
22/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
21/08/2024 5,112.00p 5,143.50p 5,111.00p 5,143.50p 1,665
20/08/2024 5,194.00p 5,211.08p 5,174.50p 5,174.50p 334
19/08/2024 5,194.00p 5,228.00p 5,185.00p 5,228.00p 1,483
16/08/2024 5,138.00p 5,168.00p 5,138.00p 5,165.50p 1,752
15/08/2024 5,102.00p 5,145.00p 5,065.00p 5,145.00p 342
14/08/2024 5,151.00p 5,172.00p 5,127.00p 5,127.00p 31
13/08/2024 5,048.00p 5,098.50p 5,046.00p 5,096.00p 0
12/08/2024 5,048.00p 5,068.78p 5,041.00p 5,065.50p 145
09/08/2024 5,050.00p 5,076.00p 4,999.00p 4,999.00p 6,311
08/08/2024 4,817.00p 4,963.50p 4,812.00p 4,963.50p 890
07/08/2024 4,861.00p 4,955.00p 4,861.00p 4,914.50p 1,755
06/08/2024 4,497.00p 4,704.50p 4,647.00p 4,704.50p 24
05/08/2024 4,497.00p 4,588.00p 4,322.24p 4,588.00p 1,199
02/08/2024 4,905.00p 4,905.00p 4,797.70p 4,822.50p 1,011
01/08/2024 5,042.00p 5,162.90p 5,094.50p 5,094.50p 97
31/07/2024 5,042.00p 5,148.00p 5,098.35p 5,148.00p 17
30/07/2024 5,042.00p 5,072.50p 4,977.00p 4,992.00p 0
29/07/2024 5,042.00p 5,047.00p 4,977.00p 4,977.00p 3,500
26/07/2024 4,979.00p 5,050.92p 5,029.08p 5,012.50p 7
25/07/2024 4,979.00p 5,012.50p 4,945.00p 5,012.50p 1,724
24/07/2024 5,114.00p 5,114.00p 5,041.00p 5,041.00p 872
23/07/2024 5,160.00p 5,164.19p 5,151.34p 5,160.00p 613
22/07/2024 5,183.00p 5,074.00p 5,025.62p 5,074.00p 694
19/07/2024 5,183.00p 5,183.00p 5,149.00p 5,149.00p 366
18/07/2024 5,232.00p 5,263.55p 5,179.00p 5,179.00p 3,464
17/07/2024 5,295.00p 5,381.03p 5,295.00p 5,295.00p 235
16/07/2024 5,443.00p 5,460.93p 5,435.35p 5,443.00p 177
15/07/2024 5,434.00p 5,434.00p 5,424.92p 5,434.00p 54
12/07/2024 5,471.00p 5,496.00p 5,471.00p 5,491.00p 138
11/07/2024 5,592.00p 5,599.10p 5,536.00p 5,536.00p 390
10/07/2024 5,548.00p 5,570.00p 5,537.73p 5,549.00p 2,355
09/07/2024 5,512.00p 5,521.95p 5,492.50p 5,492.50p 2,713
08/07/2024 5,539.00p 5,539.00p 5,512.02p 5,519.50p 1,174
05/07/2024 5,422.00p 5,438.92p 5,408.50p 5,408.50p 2,058
04/07/2024 5,455.00p 5,474.70p 5,450.50p 5,450.50p 3,433
03/07/2024 5,378.00p 5,388.50p 5,378.00p 5,388.50p 1,005
02/07/2024 5,328.00p 5,321.50p 5,213.00p 5,311.00p 0
01/07/2024 5,328.00p 5,331.00p 5,313.10p 5,315.00p 277
28/06/2024 5,367.00p 5,371.00p 5,360.00p 5,360.00p 94
27/06/2024 5,297.00p 5,302.26p 5,296.00p 5,296.00p 190
26/06/2024 5,297.00p 5,297.00p 5,250.90p 5,261.00p 2,654
25/06/2024 5,289.00p 5,289.00p 5,257.00p 5,269.00p 1,847
24/06/2024 5,328.00p 5,328.00p 5,309.00p 5,309.00p 922
21/06/2024 5,392.00p 5,411.27p 5,387.00p 5,408.50p 510
20/06/2024 5,450.00p 5,462.00p 5,415.00p 5,415.00p 987
19/06/2024 5,418.00p 5,419.00p 5,387.00p 5,387.00p 936
18/06/2024 5,095.00p 5,316.50p 5,289.47p 5,316.50p 335
17/06/2024 5,095.00p 5,224.50p 5,213.30p 5,224.50p 16
14/06/2024 5,095.00p 5,188.50p 5,182.70p 5,188.50p 322
13/06/2024 5,095.00p 5,123.68p 5,115.50p 5,115.50p 200
12/06/2024 5,095.00p 5,113.50p 5,059.46p 5,113.50p 969
11/06/2024 4,976.00p 4,976.00p 4,972.00p 4,972.50p 62
10/06/2024 5,000.00p 5,013.00p 4,981.90p 5,013.00p 72
07/06/2024 5,000.00p 5,000.00p 4,987.50p 4,987.50p 5,633
06/06/2024 4,982.00p 4,996.10p 4,982.00p 4,993.00p 3,544
05/06/2024 4,899.00p 4,957.50p 4,878.81p 4,957.50p 5,274
04/06/2024 4,916.00p 4,820.19p 4,791.26p 4,805.00p 17
03/06/2024 4,916.00p 4,919.73p 4,869.00p 4,869.00p 534
31/05/2024 4,858.00p 4,866.00p 4,814.50p 4,814.50p 3,181
30/05/2024 4,931.00p 4,936.00p 4,882.82p 4,925.00p 439
29/05/2024 4,941.00p 4,945.00p 4,935.50p 4,935.50p 3,095
28/05/2024 5,055.00p 5,056.09p 5,047.00p 5,047.00p 107
27/05/2024 4,974.00p 4,988.50p 4,970.18p 4,988.50p 309
24/05/2024 4,974.00p 4,988.50p 4,970.18p 4,988.50p 309
23/05/2024 4,974.00p 5,006.18p 4,974.00p 4,974.00p 226
22/05/2024 4,873.00p 4,949.00p 4,873.00p 4,873.00p 0
21/05/2024 4,873.00p 4,878.27p 4,873.00p 4,873.00p 348
20/05/2024 4,886.00p 4,903.00p 4,886.00p 4,903.00p 329
17/05/2024 4,918.00p 4,929.00p 4,918.00p 4,918.00p 903
16/05/2024 4,971.00p 4,969.50p 4,939.50p 4,958.00p 0
15/05/2024 4,971.00p 4,972.00p 4,949.18p 4,969.50p 1,779
14/05/2024 4,879.00p 4,894.00p 4,875.59p 4,891.50p 1,981
13/05/2024 4,858.00p 4,858.00p 4,840.00p 4,852.00p 432
10/05/2024 4,824.00p 4,849.00p 4,824.00p 4,849.00p 700

Market data

Select a section