EWT Historical Prices
NYSEARCA: EWTiSharesGreater China RegionETFUSD
114.31+0.97 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWT price history
The price history for iShares MSCI Taiwan (EWT) on this page begins on June 19, 2000, when the stock closed at $38.75; it most recently closed at $114.31 on October 5, 2026. The highest price in this record is $118.47, reached on October 5, 2026; the latest close is 3.5% below that peak. Across the 25 complete calendar years in the table, EWT finished higher in 18 and lower in 7. Its best year was 2009 (+66.3%) and its worst was 2008 (-44.4%).
Over roughly 26 years the share price changed +195.0%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, EWT has gained 72.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EWT returns
1 week
+0.50%
1 month
+1.61%
3 months
+7.89%
6 months
+48.33%
Year to date
+78.40%
1 year
+72.64%
3 years
+151.18%
5 years
+84.73%
EWT price return, excluding dividends.
EWT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.31 | +76.49% |
| 2025 | 64.77 | +24.01% |
| 2024 | 52.23 | +13.47% |
| 2023 | 46.03 | +14.62% |
| 2022 | 40.16 | -39.71% |
| 2021 | 66.61 | +25.49% |
| 2020 | 53.08 | +29.27% |
| 2019 | 41.06 | +32.92% |
| 2018 | 30.89 | -14.69% |
| 2017 | 36.21 | +23.29% |
| 2016 | 29.37 | +15.00% |
| 2015 | 25.54 | -14.52% |
| 2014 | 29.88 | +6.71% |
| 2013 | 28.00 | +2.71% |
| 2012 | 27.26 | +16.40% |
| 2011 | 23.42 | -25.03% |
| 2010 | 31.24 | +20.43% |
| 2009 | 25.94 | +66.28% |
| 2008 | 15.60 | -44.40% |
| 2007 | 28.06 | -3.31% |
| 2006 | 29.02 | +16.27% |
| 2005 | 24.96 | +3.48% |
| 2004 | 24.12 | +3.43% |
| 2003 | 23.32 | +40.48% |
| 2002 | 16.60 | -26.16% |
| 2001 | 22.48 | +6.41% |
| 2000* | 21.13 | -45.48% |
EWT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.27 | 115.00 | 112.75 | 113.34 | -2.49% | |
| 115.64 | 116.33 | 114.99 | 116.24 | -1.16% | |
| 118.29 | 118.47 | 117.57 | 117.61 | -0.33% | |
| 117.96 | 118.37 | 117.82 | 118.00 | +1.44% | |
| 115.61 | 116.71 | 115.55 | 116.33 | +3.15% | |
| 112.37 | 113.10 | 111.75 | 112.78 | -0.11% | |
| 113.55 | 113.68 | 112.55 | 112.90 | -1.06% | |
| 113.72 | 114.42 | 113.31 | 114.11 | -0.05% | |
| 113.91 | 114.45 | 112.22 | 114.17 | -0.53% | |
| 114.58 | 115.35 | 114.08 | 114.78 | +1.50% | |
| 113.25 | 113.96 | 112.38 | 113.08 | +0.52% | |
| 113.85 | 113.98 | 112.12 | 112.50 | -2.27% | |
| 114.42 | 115.51 | 114.39 | 115.11 | -0.46% | |
| 113.99 | 115.82 | 113.85 | 115.64 | +3.58% | |
| 111.00 | 111.80 | 110.67 | 111.64 | +0.90% | |
| 110.03 | 110.79 | 110.03 | 110.64 | +2.07% | |
| 108.89 | 109.84 | 107.41 | 108.40 | +1.62% | |
| 107.23 | 107.26 | 106.19 | 106.67 | -0.50% | |
| 107.05 | 108.14 | 106.74 | 107.21 | -3.34% | |
| 110.38 | 111.15 | 110.31 | 110.91 | +1.83% | |
| 109.32 | 109.82 | 108.73 | 108.92 | -2.54% | |
| 111.50 | 112.19 | 110.97 | 111.76 | +0.20% | |
| 111.69 | 112.20 | 111.15 | 111.54 | -0.57% | |
| 110.60 | 112.30 | 110.53 | 112.18 | +1.86% | |
| 108.81 | 110.27 | 108.22 | 110.13 | +0.64% | |
| 108.76 | 109.47 | 108.53 | 109.43 | -0.28% | |
| 110.23 | 110.99 | 109.46 | 109.74 | +1.58% | |
| 108.39 | 108.76 | 107.64 | 108.03 | +0.12% | |
| 109.55 | 109.79 | 107.62 | 107.90 | -0.67% | |
| 107.95 | 108.93 | 107.52 | 108.63 | +2.11% | |
| 106.84 | 107.12 | 106.26 | 106.39 | +0.94% | |
| 104.89 | 105.48 | 104.61 | 105.40 | +2.00% | |
| 104.05 | 104.12 | 102.62 | 103.33 | -0.93% | |
| 105.23 | 105.24 | 104.12 | 104.30 | +0.22% | |
| 103.50 | 104.52 | 103.42 | 104.07 | -0.60% | |
| 105.84 | 106.12 | 104.31 | 104.70 | +0.30% | |
| 105.00 | 105.46 | 103.90 | 104.39 | -3.16% | |
| 108.06 | 108.99 | 107.71 | 107.80 | +0.68% | |
| 107.29 | 107.79 | 106.68 | 107.07 | -0.40% | |
| 106.90 | 108.25 | 106.75 | 107.50 | +1.24% | |
| 106.43 | 106.68 | 105.98 | 106.18 | +2.16% | |
| 104.02 | 104.59 | 103.52 | 103.94 | +1.72% | |
| 102.52 | 102.71 | 101.92 | 102.18 | -0.88% | |
| 102.97 | 103.25 | 101.86 | 103.09 | +1.09% | |
| 100.77 | 102.81 | 100.31 | 101.98 | +0.28% | |
| 101.97 | 102.32 | 101.25 | 101.70 | -0.50% | |
| 100.35 | 102.59 | 100.21 | 102.21 | +4.32% | |
| 96.60 | 98.33 | 95.92 | 97.98 | +1.48% | |
| 97.83 | 98.03 | 95.19 | 96.55 | +2.71% | |
| 92.35 | 94.38 | 92.03 | 94.00 | +5.13% | |
| 90.85 | 92.70 | 89.26 | 89.41 | -4.83% | |
| 93.38 | 94.67 | 92.61 | 93.95 | -3.95% | |
| 99.36 | 99.42 | 96.54 | 97.81 | -0.20% | |
| 99.43 | 99.52 | 97.75 | 98.01 | -1.83% | |
| 99.71 | 100.49 | 98.75 | 99.84 | -1.81% | |
| 100.71 | 102.14 | 100.69 | 101.68 | +1.09% | |
| 100.36 | 100.90 | 99.71 | 100.58 | +4.84% | |
| 96.64 | 97.13 | 95.44 | 95.94 | -1.43% | |
| 95.32 | 97.61 | 94.78 | 97.33 | -2.83% | |
| 100.33 | 100.84 | 99.64 | 100.16 | -2.27% | |
| 102.78 | 103.03 | 100.51 | 102.49 | +0.60% | |
| 102.31 | 102.34 | 101.13 | 101.88 | 0.00% | |
| 103.55 | 103.82 | 101.80 | 101.88 | -4.06% | |
| 104.99 | 106.36 | 103.86 | 106.19 | +1.09% | |
| 105.06 | 105.62 | 104.63 | 105.05 | +1.11% | |
| 102.04 | 103.97 | 101.67 | 103.90 | +1.98% | |
| 102.75 | 103.30 | 101.17 | 101.88 | -5.02% | |
| 106.08 | 107.69 | 105.97 | 107.27 | +2.30% | |
| 107.32 | 108.26 | 103.61 | 104.86 | -0.79% | |
| 107.33 | 107.65 | 105.36 | 105.69 | -2.69% | |
| 106.84 | 108.85 | 106.75 | 108.61 | +2.67% | |
| 104.13 | 105.84 | 102.26 | 105.79 | +2.90% | |
| 101.52 | 103.62 | 101.01 | 102.81 | -2.00% | |
| 107.18 | 107.38 | 103.95 | 104.91 | +0.18% | |
| 104.28 | 105.39 | 103.35 | 104.72 | -0.49% | |
| 105.60 | 106.74 | 105.00 | 105.24 | -5.64% | |
| 112.21 | 112.78 | 111.45 | 111.53 | +1.40% | |
| 108.56 | 110.23 | 108.56 | 109.99 | +4.64% | |
| 106.59 | 107.32 | 104.89 | 105.11 | +1.27% | |
| 105.85 | 105.88 | 103.74 | 103.79 | -2.43% | |
| 106.05 | 106.61 | 105.68 | 106.37 | +3.65% | |
| 101.95 | 103.16 | 101.13 | 102.62 | +0.17% | |
| 99.10 | 102.89 | 99.03 | 102.45 | +4.54% | |
| 99.13 | 100.89 | 97.77 | 98.00 | -2.78% | |
| 103.27 | 104.05 | 97.24 | 100.80 | +0.37% | |
| 100.86 | 101.39 | 100.00 | 100.43 | +2.40% | |
| 101.47 | 101.68 | 97.28 | 98.08 | -7.25% | |
| 104.49 | 106.01 | 103.67 | 105.75 | -1.08% | |
| 107.21 | 107.40 | 106.31 | 106.90 | -0.20% | |
| 105.99 | 107.15 | 105.49 | 107.11 | +0.65% | |
| 105.18 | 107.36 | 104.80 | 106.42 | +3.54% | |
| 103.73 | 103.87 | 102.40 | 102.78 | +0.43% | |
| 101.41 | 102.82 | 100.88 | 102.34 | -0.61% | |
| 103.96 | 104.16 | 102.16 | 102.97 | +0.81% | |
| 101.20 | 102.29 | 101.05 | 102.14 | +5.47% | |
| 96.86 | 97.73 | 96.58 | 96.84 | +2.51% | |
| 93.35 | 95.08 | 93.08 | 94.47 | +2.77% | |
| 90.55 | 92.00 | 90.44 | 91.92 | +2.33% | |
| 89.05 | 90.94 | 88.73 | 89.83 | -2.10% | |
| 92.79 | 92.87 | 90.79 | 91.76 | +0.53% | |
| 91.56 | 92.03 | 90.68 | 91.28 | -4.40% | |
| 94.52 | 95.69 | 94.41 | 95.48 | +0.65% | |
| 93.99 | 95.04 | 93.65 | 94.86 | +1.16% | |
| 94.35 | 94.87 | 92.38 | 93.77 | -3.48% | |
| 96.39 | 97.27 | 95.99 | 97.15 | +1.08% | |
| 94.81 | 96.20 | 94.73 | 96.11 | +1.91% | |
| 95.37 | 95.41 | 94.14 | 94.31 | -0.57% | |
| 93.92 | 94.95 | 93.48 | 94.85 | +2.24% | |
| 92.21 | 92.99 | 92.03 | 92.77 | +2.61% | |
| 90.82 | 91.38 | 89.93 | 90.41 | +0.49% | |
| 89.66 | 91.29 | 89.55 | 89.97 | +0.10% | |
| 88.85 | 90.11 | 88.19 | 89.88 | +3.09% | |
| 87.25 | 87.58 | 86.68 | 87.19 | -0.06% | |
| 86.90 | 87.37 | 86.68 | 87.24 | -0.13% | |
| 87.80 | 87.81 | 87.01 | 87.35 | -0.84% | |
| 87.35 | 88.21 | 87.08 | 88.09 | +4.57% | |
| 84.41 | 85.24 | 83.25 | 84.24 | -2.26% | |
| 85.30 | 86.23 | 85.05 | 86.19 | +3.18% | |
| 84.24 | 85.18 | 83.18 | 83.53 | -0.07% | |
| 83.11 | 83.68 | 82.82 | 83.59 | +0.44% | |
| 83.00 | 83.99 | 82.72 | 83.22 | +2.30% | |
| 81.14 | 81.60 | 80.54 | 81.35 | +0.76% | |
| 80.48 | 80.95 | 80.07 | 80.74 | +0.66% | |
| 79.43 | 80.26 | 79.36 | 80.21 | +2.49% | |
| 76.94 | 78.66 | 76.92 | 78.26 | +1.72% | |
| 76.94 | 77.29 | 76.70 | 76.94 | +0.69% | |
| 75.63 | 76.61 | 75.19 | 76.41 | +0.07% | |
| 76.37 | 76.56 | 75.53 | 76.36 | +6.32% | |
| 71.32 | 71.83 | 70.16 | 71.82 | +0.74% | |
| 71.21 | 71.88 | 70.74 | 71.29 | +0.73% | |
| 69.33 | 71.18 | 69.05 | 70.77 | -1.32% | |
| 71.55 | 72.55 | 71.47 | 71.72 | +1.13% | |
| 68.41 | 70.98 | 68.40 | 70.92 | +2.84% | |
| 70.39 | 70.42 | 68.47 | 68.96 | -0.76% | |
| 70.04 | 70.30 | 69.23 | 69.49 | -0.87% | |
| 71.40 | 71.70 | 70.01 | 70.10 | -3.16% | |
| 72.20 | 72.73 | 71.65 | 72.39 | +2.33% | |
| 70.00 | 71.20 | 69.90 | 70.74 | -1.97% | |
| 71.45 | 72.62 | 70.93 | 72.16 | +3.47% | |
| 71.34 | 71.37 | 69.40 | 69.74 | -3.33% | |
| 70.53 | 72.59 | 70.22 | 72.14 | +1.12% | |
| 72.62 | 72.73 | 71.32 | 71.34 | -2.27% | |
| 73.14 | 73.40 | 72.68 | 73.00 | +1.35% | |
| 71.55 | 72.35 | 71.51 | 72.03 | +2.91% | |
| 71.26 | 72.00 | 69.68 | 69.99 | +0.33% | |
| 71.45 | 71.62 | 69.60 | 69.76 | -2.99% | |
| 71.59 | 72.38 | 71.42 | 71.91 | +2.09% | |
| 70.50 | 71.77 | 69.95 | 70.44 | -0.45% | |
| 68.68 | 71.27 | 67.99 | 70.76 | +1.78% | |
| 69.90 | 70.41 | 69.19 | 69.52 | -1.25% | |
| 70.58 | 71.43 | 69.34 | 70.40 | -1.70% | |
| 71.11 | 71.85 | 70.65 | 71.62 | +0.46% | |
| 71.03 | 71.93 | 69.44 | 71.29 | -5.04% | |
| 74.16 | 75.58 | 74.13 | 75.07 | -0.79% | |
| 74.94 | 75.80 | 74.81 | 75.67 | -0.62% | |
| 77.25 | 77.25 | 75.44 | 76.14 | -1.19% | |
| 77.01 | 77.22 | 76.62 | 77.06 | +1.76% | |
| 75.00 | 76.13 | 74.79 | 75.73 | +3.48% | |
| 73.53 | 73.74 | 72.68 | 73.18 | -1.61% | |
| 72.55 | 74.51 | 72.53 | 74.38 | +2.35% | |
| 72.38 | 72.70 | 72.11 | 72.67 | -0.42% | |
| 72.82 | 73.59 | 72.60 | 72.98 | +0.12% | |
| 71.80 | 73.01 | 71.36 | 72.89 | -0.22% | |
| 72.52 | 73.17 | 71.82 | 73.05 | +0.68% | |
| 73.88 | 73.88 | 72.25 | 72.56 | -1.08% | |
| 72.86 | 73.46 | 72.41 | 73.35 | +2.67% | |
| 71.59 | 71.75 | 71.20 | 71.44 | +0.96% | |
| 69.91 | 70.99 | 69.79 | 70.76 | +1.01% | |
| 69.00 | 70.09 | 68.87 | 70.05 | +3.23% | |
| 67.49 | 68.53 | 67.27 | 67.86 | -0.43% | |
| 69.56 | 69.65 | 67.87 | 68.15 | -0.99% | |
| 69.37 | 69.51 | 68.02 | 68.83 | -0.16% | |
| 68.25 | 69.13 | 68.25 | 68.94 | +1.29% | |
| 68.85 | 69.09 | 67.71 | 68.06 | -2.53% | |
| 70.26 | 70.27 | 68.69 | 69.83 | -1.91% | |
| 71.42 | 71.56 | 70.84 | 71.19 | -0.18% | |
| 70.64 | 71.39 | 70.31 | 71.32 | +1.97% | |
| 69.81 | 70.16 | 69.58 | 69.94 | +0.33% | |
| 68.69 | 69.78 | 68.59 | 69.71 | +2.14% | |
| 68.33 | 68.57 | 68.11 | 68.25 | +1.19% | |
| 67.25 | 67.92 | 67.07 | 67.45 | +1.37% | |
| 66.86 | 67.24 | 66.49 | 66.54 | -1.19% | |
| 67.58 | 67.72 | 67.20 | 67.34 | +0.07% | |
| 67.53 | 67.69 | 67.20 | 67.29 | +1.17% | |
| 66.49 | 66.55 | 66.10 | 66.51 | +0.62% | |
| 66.25 | 66.45 | 65.93 | 66.10 | -0.78% | |
| 65.76 | 66.68 | 65.72 | 66.62 | +1.06% | |
| 65.32 | 66.03 | 65.26 | 65.92 | +0.73% | |
| 65.50 | 65.54 | 65.07 | 65.44 | -0.23% | |
| 65.81 | 65.88 | 65.51 | 65.59 | -0.36% | |
| 65.71 | 66.01 | 65.66 | 65.83 | +0.81% | |
| 65.28 | 65.57 | 64.95 | 65.30 | +0.82% | |
| 64.37 | 64.78 | 64.19 | 64.77 | +1.95% | |
| 63.77 | 63.85 | 63.49 | 63.53 | -0.28% | |
| 63.66 | 63.86 | 63.57 | 63.71 | +0.60% | |
| 63.30 | 63.39 | 63.16 | 63.33 | +0.49% | |
| 62.84 | 63.04 | 62.62 | 63.02 | +0.78% | |
| 62.74 | 62.74 | 62.43 | 62.53 | +0.05% | |
| 62.17 | 62.55 | 61.97 | 62.50 | +0.84% | |
| 62.14 | 62.15 | 61.85 | 61.98 | +0.55% | |
| 61.34 | 61.86 | 61.34 | 61.64 | +1.26% | |
| 61.05 | 61.19 | 60.75 | 60.87 | +1.40% | |
| 61.28 | 61.35 | 59.96 | 60.03 | -1.78% | |
| 61.11 | 61.37 | 60.90 | 61.12 | -4.66% | |
| 65.03 | 65.05 | 64.11 | 64.11 | +0.02% | |
| 65.46 | 65.48 | 64.10 | 64.10 | -2.76% | |
| 65.82 | 65.99 | 65.45 | 65.92 | -1.32% | |
| 66.04 | 66.89 | 65.89 | 66.80 | +1.64% | |
| 65.53 | 65.80 | 65.40 | 65.72 | +0.23% | |
| 65.76 | 65.79 | 65.31 | 65.57 | +0.34% | |
| 65.36 | 65.75 | 65.25 | 65.35 | +1.30% | |
| 64.82 | 64.82 | 64.34 | 64.51 | -0.52% | |
| 64.35 | 64.87 | 64.28 | 64.85 | +0.34% | |
| 64.50 | 64.77 | 64.27 | 64.63 | +0.78% | |
| 63.93 | 64.50 | 63.89 | 64.13 | -0.59% | |
| 64.37 | 64.54 | 64.12 | 64.51 | +1.34% | |
| 63.52 | 63.81 | 63.12 | 63.66 | +1.37% | |
| 62.26 | 62.82 | 61.61 | 62.80 | +0.46% | |
| 61.71 | 62.57 | 61.67 | 62.51 | +1.15% | |
| 61.12 | 62.15 | 60.67 | 61.80 | +0.19% | |
| 63.66 | 63.67 | 61.61 | 61.68 | -1.31% | |
| 62.27 | 62.89 | 62.14 | 62.50 | -0.27% | |
| 62.49 | 63.01 | 62.18 | 62.67 | -0.78% | |
| 63.44 | 63.99 | 62.88 | 63.16 | -3.08% | |
| 64.37 | 65.53 | 64.25 | 65.17 | +1.84% | |
| 64.97 | 64.99 | 63.92 | 63.99 | -2.17% | |
| 65.50 | 65.50 | 65.15 | 65.41 | +0.03% | |
| 65.19 | 65.53 | 65.00 | 65.39 | -0.55% | |
| 65.42 | 65.82 | 65.05 | 65.75 | +1.76% | |
| 64.42 | 64.63 | 63.64 | 64.61 | -0.51% | |
| 65.90 | 65.96 | 64.83 | 64.94 | -1.65% | |
| 65.51 | 66.30 | 65.51 | 66.03 | +0.92% | |
| 65.94 | 66.33 | 65.41 | 65.43 | -2.20% | |
| 66.68 | 67.06 | 66.45 | 66.90 | +0.38% | |
| 66.93 | 66.96 | 66.31 | 66.65 | +0.17% | |
| 66.72 | 66.95 | 66.50 | 66.54 | -0.88% | |
| 67.47 | 67.58 | 66.77 | 67.13 | +0.06% | |
| 66.66 | 67.21 | 66.56 | 67.09 | +0.16% | |
| 66.68 | 66.99 | 66.52 | 66.98 | +0.75% | |
| 66.42 | 66.64 | 66.27 | 66.48 | +1.17% | |
| 65.25 | 65.85 | 65.23 | 65.71 | +1.05% | |
| 65.56 | 65.76 | 64.76 | 65.03 | -1.14% | |
| 66.18 | 66.19 | 65.77 | 65.78 | -0.59% | |
| 65.92 | 66.44 | 65.92 | 66.17 | +1.66% | |
| 64.78 | 65.24 | 64.55 | 65.09 | -0.12% | |
| 65.55 | 65.78 | 64.94 | 65.17 | +0.28% | |
| 65.04 | 65.29 | 64.41 | 64.99 | +2.03% | |
| 63.16 | 64.11 | 62.83 | 63.70 | -1.33% | |
| 64.27 | 64.70 | 63.88 | 64.56 | +4.77% | |
| 64.93 | 64.95 | 61.60 | 61.62 | -4.95% | |
| 65.46 | 65.46 | 64.66 | 64.83 | -1.25% | |
| 65.09 | 65.69 | 65.05 | 65.65 | — |