iShares MSCI Taiwan ETF USD Dist (ITWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:35AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6,394.00 | 6,394.00 | 6,318.00 | 6,318.00 | 6,318.00 | 414 |
| 30 Apr 2024 | 6,381.00 | 6,394.00 | 6,362.00 | 6,361.00 | 6,361.00 | 384 |
| 29 Apr 2024 | 6,441.00 | 6,471.00 | 6,385.00 | 6,395.00 | 6,395.00 | 23,674 |
| 26 Apr 2024 | 6,288.00 | 6,331.00 | 6,288.00 | 6,341.50 | 6,341.50 | 3,549 |
| 25 Apr 2024 | 6,230.00 | 6,230.00 | 6,162.30 | 6,216.00 | 6,216.00 | 1,314 |
| 24 Apr 2024 | 6,331.00 | 6,337.00 | 6,264.00 | 6,272.00 | 6,272.00 | 3,622 |
| 23 Apr 2024 | 6,230.00 | 6,251.00 | 6,224.00 | 6,243.50 | 6,243.50 | 5,427 |
| 22 Apr 2024 | 6,149.00 | 6,192.00 | 6,142.00 | 6,188.00 | 6,188.00 | 29,278 |
| 19 Apr 2024 | 6,196.00 | 6,213.00 | 6,158.08 | 6,203.50 | 6,203.50 | 2,038 |
| 18 Apr 2024 | 6,309.00 | 6,468.02 | 6,289.00 | 6,348.50 | 6,348.50 | 602 |
| 17 Apr 2024 | 6,380.00 | 6,382.00 | 6,347.00 | 6,346.50 | 6,346.50 | 1,951 |
| 16 Apr 2024 | 6,345.00 | 6,345.00 | 6,300.00 | 6,322.50 | 6,322.50 | 4,201 |
| 15 Apr 2024 | 6,527.00 | 6,548.00 | 6,505.00 | 6,505.00 | 6,505.00 | 22,694 |
| 12 Apr 2024 | 6,616.00 | 6,624.00 | 6,518.00 | 6,565.00 | 6,565.00 | 10,330 |
| 11 Apr 2024 | 6,620.00 | 6,644.19 | 6,604.89 | 6,614.50 | 6,614.50 | 734 |
| 10 Apr 2024 | 6,637.00 | 6,655.00 | 6,504.00 | 6,643.00 | 6,643.00 | 5,641 |
| 09 Apr 2024 | 6,622.00 | 6,644.00 | 6,607.00 | 6,609.00 | 6,609.00 | 4,232 |
| 08 Apr 2024 | 6,488.00 | 6,546.00 | 6,488.00 | 6,529.00 | 6,529.00 | 17,967 |
| 05 Apr 2024 | 6,438.00 | 6,483.00 | 6,424.00 | 6,471.50 | 6,471.50 | 3,549 |
| 04 Apr 2024 | 6,558.00 | 6,585.89 | 6,526.11 | 6,573.50 | 6,573.50 | 627 |
| 03 Apr 2024 | 6,543.00 | 6,559.09 | 6,520.00 | 6,549.00 | 6,549.00 | 10,093 |
| 02 Apr 2024 | 6,612.00 | 6,613.00 | 6,559.00 | 6,565.50 | 6,565.50 | 5,594 |
| 28 Mar 2024 | 6,470.00 | 6,496.19 | 6,467.00 | 6,469.00 | 6,469.00 | 355 |
| 27 Mar 2024 | 6,475.00 | 6,492.00 | 6,461.00 | 6,465.50 | 6,465.50 | 12,175 |
| 26 Mar 2024 | 6,468.00 | 6,488.00 | 6,461.00 | 6,470.00 | 6,470.00 | 504 |
| 25 Mar 2024 | 6,495.00 | 6,525.00 | 6,478.00 | 6,503.00 | 6,503.00 | 9,737 |
| 22 Mar 2024 | 6,477.00 | 6,508.00 | 6,471.00 | 6,508.00 | 6,508.00 | 1,600 |
| 21 Mar 2024 | 6,480.00 | 6,481.00 | 6,455.00 | 6,474.00 | 6,474.00 | 451 |
| 20 Mar 2024 | 6,314.00 | 6,349.35 | 6,314.00 | 6,326.00 | 6,326.00 | 700 |
| 19 Mar 2024 | 6,382.00 | 6,392.00 | 6,333.00 | 6,356.50 | 6,356.50 | 3,419 |
| 18 Mar 2024 | 6,381.00 | 6,426.00 | 6,380.00 | 6,395.00 | 6,395.00 | 13,444 |
| 15 Mar 2024 | 6,321.00 | 6,370.00 | 6,321.00 | 6,362.00 | 6,362.00 | 12,628 |
| 14 Mar 2024 | 6,406.00 | 6,415.00 | 6,391.00 | 6,404.00 | 6,404.00 | 961 |
| 13 Mar 2024 | 6,409.00 | 6,428.00 | 6,381.00 | 6,381.00 | 6,381.00 | 3,031 |
| 12 Mar 2024 | 6,442.00 | 6,457.00 | 6,432.00 | 6,444.00 | 6,444.00 | 5,381 |
| 11 Mar 2024 | 6,338.00 | 6,352.00 | 6,322.00 | 6,342.50 | 6,342.50 | 3,175 |
| 08 Mar 2024 | 6,408.00 | 6,444.51 | 6,365.00 | 6,365.00 | 6,365.00 | 8,851 |
| 07 Mar 2024 | 6,349.00 | 6,400.00 | 6,334.87 | 6,399.50 | 6,399.50 | 8,387 |
| 06 Mar 2024 | 6,308.00 | 6,312.00 | 6,229.00 | 6,308.00 | 6,308.00 | 1,344 |
| 05 Mar 2024 | 6,214.00 | 6,225.91 | 6,173.00 | 6,180.50 | 6,180.50 | 1,540 |
| 04 Mar 2024 | 6,227.00 | 6,245.00 | 6,222.00 | 6,223.00 | 6,223.00 | 11,521 |
| 01 Mar 2024 | 6,124.00 | 6,159.00 | 6,098.00 | 6,159.00 | 6,159.00 | 2,122 |
| 29 Feb 2024 | 6,085.00 | 6,111.00 | 6,073.17 | 6,086.00 | 6,086.00 | 11,640 |
| 28 Feb 2024 | 6,058.00 | 6,063.00 | 6,019.00 | 6,019.00 | 6,019.00 | 1,056 |
| 27 Feb 2024 | 6,075.00 | 6,085.95 | 6,067.00 | 6,083.00 | 6,083.00 | 833 |
| 26 Feb 2024 | 6,114.00 | 6,114.00 | 6,083.00 | 6,095.00 | 6,095.00 | 7,832 |
| 23 Feb 2024 | 6,099.00 | 6,101.87 | 6,073.00 | 6,095.00 | 6,095.00 | 1,817 |
| 22 Feb 2024 | 6,103.00 | 6,143.00 | 6,103.00 | 6,138.00 | 6,138.00 | 978 |
| 21 Feb 2024 | 6,042.00 | 6,055.00 | 6,033.00 | 6,045.50 | 6,045.50 | 1,207 |
| 20 Feb 2024 | 6,118.00 | 6,125.00 | 6,075.82 | 6,085.00 | 6,085.00 | 841 |
| 19 Feb 2024 | 6,061.00 | 6,086.00 | 6,051.81 | 6,086.00 | 6,086.00 | 3,641 |
| 16 Feb 2024 | 6,102.00 | 6,102.00 | 6,083.00 | 6,087.50 | 6,087.50 | 470 |
| 15 Feb 2024 | 6,145.00 | 6,155.00 | 6,120.00 | 6,127.50 | 6,127.50 | 1,213 |
| 14 Feb 2024 | 6,072.00 | 6,133.00 | 6,072.00 | 6,129.00 | 6,129.00 | 485 |
| 13 Feb 2024 | 6,149.00 | 6,152.00 | 6,040.00 | 6,043.00 | 6,043.00 | 4,130 |
| 12 Feb 2024 | 6,168.00 | 6,211.00 | 6,131.00 | 6,202.50 | 6,202.50 | 1,267 |
| 09 Feb 2024 | 6,155.00 | 6,188.00 | 6,113.00 | 6,113.00 | 6,113.00 | 4,589 |
| 08 Feb 2024 | 6,064.00 | 6,117.00 | 6,055.00 | 6,111.00 | 6,111.00 | 11,131 |
| 07 Feb 2024 | 5,956.00 | 6,018.00 | 5,956.00 | 6,000.00 | 6,000.00 | 82 |
| 06 Feb 2024 | 6,008.00 | 6,020.00 | 5,958.87 | 5,982.00 | 5,982.00 | 1,857 |
| 05 Feb 2024 | 5,867.00 | 5,913.00 | 5,867.00 | 5,902.50 | 5,902.50 | 6,158 |
| 02 Feb 2024 | 5,826.00 | 5,855.00 | 5,826.00 | 5,837.00 | 5,837.00 | 1,476 |
| 01 Feb 2024 | 5,855.00 | 5,855.00 | 5,816.00 | 5,818.50 | 5,818.50 | 2,573 |
| 31 Jan 2024 | 5,851.00 | 5,860.00 | 5,837.00 | 5,860.00 | 5,860.00 | 2,138 |
| 30 Jan 2024 | 5,890.00 | 5,909.87 | 5,880.00 | 5,898.00 | 5,898.00 | 13,554 |
| 29 Jan 2024 | 5,896.00 | 5,919.00 | 5,872.54 | 5,904.00 | 5,904.00 | 877 |
| 26 Jan 2024 | 5,855.00 | 5,879.00 | 5,852.00 | 5,872.00 | 5,872.00 | 1,488 |
| 25 Jan 2024 | 5,849.00 | 5,881.00 | 5,849.00 | 5,881.00 | 5,881.00 | 863 |
| 24 Jan 2024 | 5,799.00 | 5,846.00 | 5,747.00 | 5,846.00 | 5,846.00 | 11,053 |
| 23 Jan 2024 | 5,793.00 | 5,806.00 | 5,773.00 | 5,798.00 | 5,798.00 | 696 |
| 22 Jan 2024 | 5,788.00 | 5,788.00 | 5,758.00 | 5,764.00 | 5,764.00 | 3,627 |
| 19 Jan 2024 | 5,766.00 | 5,780.82 | 5,734.00 | 5,742.00 | 5,742.00 | 7,020 |
| 18 Jan 2024 | 5,567.00 | 5,625.00 | 5,567.00 | 5,629.50 | 5,629.50 | 3,458 |
| 17 Jan 2024 | 5,504.00 | 5,505.00 | 5,484.00 | 5,486.00 | 5,486.00 | 430 |
| 16 Jan 2024 | 5,589.00 | 5,599.91 | 5,577.00 | 5,591.00 | 5,591.00 | 4,191 |
| 15 Jan 2024 | 5,657.06 | 5,676.90 | 5,646.00 | 5,651.00 | 5,651.00 | 285 |
| 12 Jan 2024 | 5,648.00 | 5,688.00 | 5,648.00 | 5,680.00 | 5,680.00 | 1,801 |
| 11 Jan 2024 | 5,695.00 | 5,709.00 | 5,663.00 | 5,663.00 | 5,663.00 | 13,841 |
| 10 Jan 2024 | 5,678.00 | 5,692.92 | 5,658.00 | 5,658.00 | 5,658.00 | 1,312 |
| 09 Jan 2024 | 5,686.00 | 5,708.00 | 5,681.00 | 5,701.00 | 5,701.00 | 514 |
| 08 Jan 2024 | 5,724.00 | 5,770.22 | 5,719.00 | 5,759.00 | 5,759.00 | 20,384 |
| 05 Jan 2024 | 5,710.00 | 5,726.00 | 5,710.00 | 5,727.50 | 5,727.50 | 1,013 |
| 04 Jan 2024 | 5,754.00 | 5,754.15 | 5,736.00 | 5,740.00 | 5,740.00 | 55 |
| 03 Jan 2024 | 5,748.00 | 5,756.97 | 5,739.00 | 5,744.50 | 5,744.50 | 769 |
| 02 Jan 2024 | 5,836.00 | 5,864.00 | 5,836.00 | 5,852.00 | 5,852.00 | 1,485 |
| 29 Dec 2023 | 5,916.00 | 5,961.00 | 5,916.00 | 5,936.00 | 5,936.00 | 2,085 |
| 28 Dec 2023 | 5,900.00 | 5,944.00 | 5,900.00 | 5,924.00 | 5,924.00 | 767 |
| 27 Dec 2023 | 5,900.00 | 5,922.00 | 5,846.00 | 5,844.50 | 5,844.50 | 1,051 |
| 22 Dec 2023 | 5,743.00 | 5,744.00 | 5,693.00 | 5,736.00 | 5,736.00 | 2,677 |
| 21 Dec 2023 | 5,722.00 | 5,727.00 | 5,675.00 | 5,722.00 | 5,722.00 | 10,131 |
| 20 Dec 2023 | 5,717.00 | 5,761.00 | 5,707.00 | 5,713.50 | 5,713.50 | 1,355 |
| 19 Dec 2023 | 5,664.00 | 5,703.00 | 5,664.00 | 5,672.00 | 5,672.00 | 1,337 |
| 18 Dec 2023 | 5,675.00 | 5,719.00 | 5,675.00 | 5,697.00 | 5,697.00 | 14,671 |
| 15 Dec 2023 | 5,712.00 | 5,727.00 | 5,629.00 | 5,724.00 | 5,724.00 | 6,908 |
| 14 Dec 2023 | 5,745.00 | 5,748.50 | 5,704.00 | 5,713.00 | 5,713.00 | 6,623 |
| 13 Dec 2023 | 5,642.00 | 5,659.00 | 5,642.00 | 5,648.00 | 5,648.00 | 1,164 |
| 12 Dec 2023 | 5,655.00 | 5,656.00 | 5,641.00 | 5,640.00 | 5,640.00 | 371 |
| 11 Dec 2023 | 5,647.00 | 5,655.00 | 5,624.00 | 5,654.00 | 5,654.00 | 5,130 |
| 08 Dec 2023 | 5,630.00 | 5,635.13 | 5,625.00 | 5,631.50 | 5,631.50 | 7,748 |
| 07 Dec 2023 | 5,586.00 | 5,615.00 | 5,569.00 | 5,609.50 | 5,609.50 | 576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.