iShares MSCI Italy ETF (EWI)
NYSEARCA: EWI · Real-Time Price · USD
44.25
+0.21 (0.48%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EWI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 43.98 | 44.25 | 43.94 | 44.23 | 44.23 | 0.43% | 146,030 |
Apr 25, 2025 | 43.73 | 44.07 | 43.64 | 44.04 | 44.04 | 1.29% | 500,272 |
Apr 24, 2025 | 43.35 | 43.51 | 43.15 | 43.48 | 43.48 | 1.85% | 186,589 |
Apr 23, 2025 | 42.74 | 43.02 | 42.59 | 42.69 | 42.69 | -0.28% | 415,202 |
Apr 22, 2025 | 42.50 | 42.95 | 42.47 | 42.81 | 42.81 | 2.07% | 418,319 |
Apr 21, 2025 | 42.34 | 42.39 | 41.58 | 41.94 | 41.94 | -0.45% | 416,972 |
Apr 17, 2025 | 42.00 | 42.39 | 41.88 | 42.13 | 42.13 | 0.89% | 788,783 |
Apr 16, 2025 | 41.68 | 42.18 | 41.60 | 41.76 | 41.76 | 0.53% | 608,379 |
Apr 15, 2025 | 41.60 | 41.72 | 41.42 | 41.54 | 41.54 | 1.52% | 563,764 |
Apr 14, 2025 | 40.67 | 41.07 | 40.48 | 40.92 | 40.92 | 0.96% | 566,196 |
Apr 11, 2025 | 39.67 | 40.60 | 39.54 | 40.53 | 40.53 | 2.19% | 583,892 |
Apr 10, 2025 | 39.62 | 39.84 | 38.71 | 39.66 | 39.66 | -1.39% | 1,114,107 |
Apr 9, 2025 | 37.14 | 40.51 | 36.97 | 40.22 | 40.22 | 9.89% | 1,115,964 |
Apr 8, 2025 | 38.13 | 38.18 | 36.20 | 36.60 | 36.60 | -1.24% | 1,233,256 |
Apr 7, 2025 | 36.84 | 38.42 | 36.59 | 37.06 | 37.06 | -3.72% | 1,108,237 |
Apr 4, 2025 | 39.61 | 39.73 | 38.45 | 38.49 | 38.49 | -7.85% | 1,349,831 |
Apr 3, 2025 | 42.47 | 42.52 | 41.74 | 41.77 | 41.77 | -2.09% | 550,984 |
Apr 2, 2025 | 42.17 | 42.75 | 42.15 | 42.66 | 42.66 | 0.47% | 1,613,550 |
Apr 1, 2025 | 42.51 | 42.66 | 42.23 | 42.46 | 42.46 | 0.33% | 497,689 |
Mar 31, 2025 | 42.10 | 42.38 | 41.94 | 42.32 | 42.32 | -1.12% | 738,153 |
Mar 28, 2025 | 42.98 | 43.02 | 42.67 | 42.80 | 42.80 | -0.63% | 1,019,459 |
Mar 27, 2025 | 42.72 | 43.12 | 42.69 | 43.07 | 43.07 | 1.08% | 301,624 |
Mar 26, 2025 | 42.99 | 43.20 | 42.51 | 42.61 | 42.61 | -1.87% | 571,835 |
Mar 25, 2025 | 43.36 | 43.45 | 43.20 | 43.42 | 43.42 | 1.02% | 201,263 |
Mar 24, 2025 | 42.91 | 43.07 | 42.79 | 42.98 | 42.98 | 0.07% | 1,737,065 |
Mar 21, 2025 | 42.90 | 43.07 | 42.82 | 42.95 | 42.95 | -0.72% | 282,962 |
Mar 20, 2025 | 42.99 | 43.32 | 42.94 | 43.26 | 43.26 | -1.66% | 496,655 |
Mar 19, 2025 | 43.74 | 44.16 | 43.69 | 43.99 | 43.99 | 0.16% | 391,432 |
Mar 18, 2025 | 43.79 | 43.99 | 43.64 | 43.92 | 43.92 | 0.90% | 479,264 |
Mar 17, 2025 | 43.12 | 43.60 | 43.12 | 43.53 | 43.53 | 1.16% | 384,412 |
Mar 14, 2025 | 42.66 | 43.06 | 42.55 | 43.03 | 43.03 | 2.60% | 422,736 |
Mar 13, 2025 | 42.13 | 42.20 | 41.90 | 41.94 | 41.94 | -1.32% | 905,952 |
Mar 12, 2025 | 42.48 | 42.63 | 42.22 | 42.50 | 42.50 | 0.54% | 658,930 |
Mar 11, 2025 | 42.32 | 42.47 | 41.75 | 42.27 | 42.27 | 0.28% | 827,342 |
Mar 10, 2025 | 42.35 | 42.54 | 41.82 | 42.15 | 42.15 | -1.63% | 864,765 |
Mar 7, 2025 | 42.44 | 42.91 | 42.44 | 42.85 | 42.85 | 1.37% | 596,128 |
Mar 6, 2025 | 42.40 | 42.79 | 42.13 | 42.27 | 42.27 | -0.98% | 589,743 |
Mar 5, 2025 | 42.10 | 42.77 | 42.10 | 42.69 | 42.69 | 3.42% | 1,047,227 |
Mar 4, 2025 | 40.82 | 41.69 | 40.33 | 41.28 | 41.28 | -0.07% | 956,436 |
Mar 3, 2025 | 41.80 | 41.96 | 41.15 | 41.31 | 41.31 | 1.25% | 917,403 |
Feb 28, 2025 | 40.88 | 41.02 | 40.42 | 40.80 | 40.80 | 0.47% | 688,347 |
Feb 27, 2025 | 40.87 | 40.93 | 40.57 | 40.61 | 40.61 | -1.60% | 377,044 |
Feb 26, 2025 | 41.68 | 41.90 | 41.24 | 41.27 | 41.27 | -0.48% | 788,142 |
Feb 25, 2025 | 41.44 | 41.56 | 41.15 | 41.47 | 41.47 | 1.67% | 327,807 |
Feb 24, 2025 | 40.88 | 40.96 | 40.64 | 40.79 | 40.79 | 0.47% | 268,316 |
Feb 21, 2025 | 40.83 | 40.83 | 40.48 | 40.60 | 40.60 | -0.56% | 261,022 |
Feb 20, 2025 | 40.73 | 40.83 | 40.53 | 40.83 | 40.83 | 0.64% | 145,870 |
Feb 19, 2025 | 40.77 | 40.80 | 40.46 | 40.57 | 40.57 | -1.27% | 398,106 |
Feb 18, 2025 | 41.01 | 41.13 | 40.92 | 41.09 | 41.09 | 1.23% | 167,722 |
Feb 14, 2025 | 40.63 | 40.73 | 40.48 | 40.59 | 40.59 | 0.92% | 175,120 |