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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202543.9844.2543.9444.2344.230.43%146,030
Apr 25, 202543.7344.0743.6444.0444.041.29%500,272
Apr 24, 202543.3543.5143.1543.4843.481.85%186,589
Apr 23, 202542.7443.0242.5942.6942.69-0.28%415,202
Apr 22, 202542.5042.9542.4742.8142.812.07%418,319
Apr 21, 202542.3442.3941.5841.9441.94-0.45%416,972
Apr 17, 202542.0042.3941.8842.1342.130.89%788,783
Apr 16, 202541.6842.1841.6041.7641.760.53%608,379
Apr 15, 202541.6041.7241.4241.5441.541.52%563,764
Apr 14, 202540.6741.0740.4840.9240.920.96%566,196
Apr 11, 202539.6740.6039.5440.5340.532.19%583,892
Apr 10, 202539.6239.8438.7139.6639.66-1.39%1,114,107
Apr 9, 202537.1440.5136.9740.2240.229.89%1,115,964
Apr 8, 202538.1338.1836.2036.6036.60-1.24%1,233,256
Apr 7, 202536.8438.4236.5937.0637.06-3.72%1,108,237
Apr 4, 202539.6139.7338.4538.4938.49-7.85%1,349,831
Apr 3, 202542.4742.5241.7441.7741.77-2.09%550,984
Apr 2, 202542.1742.7542.1542.6642.660.47%1,613,550
Apr 1, 202542.5142.6642.2342.4642.460.33%497,689
Mar 31, 202542.1042.3841.9442.3242.32-1.12%738,153
Mar 28, 202542.9843.0242.6742.8042.80-0.63%1,019,459
Mar 27, 202542.7243.1242.6943.0743.071.08%301,624
Mar 26, 202542.9943.2042.5142.6142.61-1.87%571,835
Mar 25, 202543.3643.4543.2043.4243.421.02%201,263
Mar 24, 202542.9143.0742.7942.9842.980.07%1,737,065
Mar 21, 202542.9043.0742.8242.9542.95-0.72%282,962
Mar 20, 202542.9943.3242.9443.2643.26-1.66%496,655
Mar 19, 202543.7444.1643.6943.9943.990.16%391,432
Mar 18, 202543.7943.9943.6443.9243.920.90%479,264
Mar 17, 202543.1243.6043.1243.5343.531.16%384,412
Mar 14, 202542.6643.0642.5543.0343.032.60%422,736
Mar 13, 202542.1342.2041.9041.9441.94-1.32%905,952
Mar 12, 202542.4842.6342.2242.5042.500.54%658,930
Mar 11, 202542.3242.4741.7542.2742.270.28%827,342
Mar 10, 202542.3542.5441.8242.1542.15-1.63%864,765
Mar 7, 202542.4442.9142.4442.8542.851.37%596,128
Mar 6, 202542.4042.7942.1342.2742.27-0.98%589,743
Mar 5, 202542.1042.7742.1042.6942.693.42%1,047,227
Mar 4, 202540.8241.6940.3341.2841.28-0.07%956,436
Mar 3, 202541.8041.9641.1541.3141.311.25%917,403
Feb 28, 202540.8841.0240.4240.8040.800.47%688,347
Feb 27, 202540.8740.9340.5740.6140.61-1.60%377,044
Feb 26, 202541.6841.9041.2441.2741.27-0.48%788,142
Feb 25, 202541.4441.5641.1541.4741.471.67%327,807
Feb 24, 202540.8840.9640.6440.7940.790.47%268,316
Feb 21, 202540.8340.8340.4840.6040.60-0.56%261,022
Feb 20, 202540.7340.8340.5340.8340.830.64%145,870
Feb 19, 202540.7740.8040.4640.5740.57-1.27%398,106
Feb 18, 202541.0141.1340.9241.0941.091.23%167,722
Feb 14, 202540.6340.7340.4840.5940.590.92%175,120