iShares MSCI Italy ETF (EWI)
NYSEARCA: EWI · Real-Time Price · USD
59.80
-0.95 (-1.56%)
Sep 23, 2026, 1:12 PM EDT - Market open
EWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60.29 | 60.31 | 59.73 | 59.82 | - | -1.53% | 93,613 |
| Sep 22, 2026 | 60.86 | 60.97 | 60.41 | 60.75 | 60.75 | -0.80% | 698,395 |
| Sep 21, 2026 | 61.02 | 61.33 | 60.85 | 61.24 | 61.24 | 1.98% | 141,757 |
| Sep 18, 2026 | 60.22 | 60.22 | 59.92 | 60.05 | 60.05 | -1.85% | 102,299 |
| Sep 17, 2026 | 61.22 | 61.35 | 61.11 | 61.18 | 61.18 | 0.97% | 75,073 |
| Sep 16, 2026 | 60.94 | 61.37 | 60.29 | 60.59 | 60.59 | -0.26% | 153,142 |
| Sep 15, 2026 | 60.84 | 60.84 | 60.47 | 60.75 | 60.75 | -0.26% | 145,417 |
| Sep 14, 2026 | 60.81 | 61.14 | 60.52 | 60.91 | 60.91 | -1.69% | 620,658 |
| Sep 11, 2026 | 61.85 | 62.04 | 61.73 | 61.96 | 61.96 | 1.56% | 296,672 |
| Sep 10, 2026 | 61.08 | 61.35 | 60.95 | 61.01 | 61.01 | -0.39% | 100,239 |
| Sep 9, 2026 | 61.30 | 61.35 | 61.10 | 61.25 | 61.25 | -0.29% | 1,163,305 |
| Sep 8, 2026 | 61.65 | 61.81 | 61.42 | 61.43 | 61.43 | -0.70% | 81,284 |
| Sep 4, 2026 | 61.66 | 61.91 | 61.66 | 61.86 | 61.86 | -0.26% | 134,705 |
| Sep 3, 2026 | 61.65 | 62.06 | 61.61 | 62.02 | 62.02 | 1.04% | 152,096 |
| Sep 2, 2026 | 61.28 | 61.48 | 61.11 | 61.38 | 61.38 | 0.29% | 649,456 |
| Sep 1, 2026 | 61.64 | 61.81 | 61.16 | 61.20 | 61.20 | -1.73% | 240,074 |
| Aug 31, 2026 | 62.55 | 62.64 | 62.20 | 62.28 | 62.28 | 0.08% | 342,733 |
| Aug 28, 2026 | 62.52 | 62.63 | 62.14 | 62.23 | 62.23 | 0.08% | 117,043 |
| Aug 27, 2026 | 62.43 | 62.43 | 62.07 | 62.18 | 62.18 | -1.22% | 122,721 |
| Aug 26, 2026 | 63.32 | 63.32 | 62.93 | 62.95 | 62.95 | -0.11% | 77,186 |
| Aug 25, 2026 | 62.92 | 63.03 | 62.74 | 63.02 | 63.02 | 0.41% | 228,995 |
| Aug 24, 2026 | 62.80 | 62.86 | 62.63 | 62.76 | 62.76 | -0.24% | 65,488 |
| Aug 21, 2026 | 62.94 | 63.05 | 62.80 | 62.91 | 62.91 | 0.18% | 112,596 |
| Aug 20, 2026 | 62.98 | 63.04 | 62.68 | 62.80 | 62.80 | -0.05% | 148,102 |
| Aug 19, 2026 | 63.11 | 63.11 | 62.69 | 62.83 | 62.83 | 0.18% | 219,698 |
| Aug 18, 2026 | 63.02 | 63.03 | 62.67 | 62.72 | 62.72 | -0.57% | 196,689 |
| Aug 17, 2026 | 63.52 | 63.55 | 63.05 | 63.08 | 63.08 | -0.30% | 192,005 |
| Aug 14, 2026 | 63.29 | 63.42 | 63.19 | 63.27 | 63.27 | -0.03% | 419,514 |
| Aug 13, 2026 | 63.32 | 63.54 | 63.14 | 63.29 | 63.29 | 0.17% | 1,264,906 |
| Aug 12, 2026 | 63.39 | 63.47 | 63.05 | 63.18 | 63.18 | 0.14% | 517,918 |
| Aug 11, 2026 | 63.26 | 63.40 | 63.03 | 63.09 | 63.09 | -0.13% | 350,879 |
| Aug 10, 2026 | 63.19 | 63.31 | 63.07 | 63.17 | 63.17 | -0.28% | 1,732,351 |
| Aug 7, 2026 | 63.53 | 63.53 | 63.19 | 63.35 | 63.35 | 0.30% | 287,905 |
| Aug 6, 2026 | 63.62 | 63.76 | 63.12 | 63.16 | 63.16 | -0.05% | 278,574 |
| Aug 5, 2026 | 63.45 | 63.51 | 63.06 | 63.19 | 63.19 | -0.03% | 344,068 |
| Aug 4, 2026 | 63.08 | 63.28 | 62.98 | 63.21 | 63.21 | 1.31% | 660,435 |
| Aug 3, 2026 | 62.11 | 62.42 | 62.00 | 62.39 | 62.39 | 1.28% | 832,871 |
| Jul 31, 2026 | 61.32 | 61.71 | 60.88 | 61.60 | 61.60 | -0.10% | 346,598 |
| Jul 30, 2026 | 60.85 | 61.70 | 60.85 | 61.66 | 61.66 | 2.61% | 254,686 |
| Jul 29, 2026 | 60.40 | 60.80 | 59.87 | 60.09 | 60.09 | -0.63% | 399,023 |
| Jul 28, 2026 | 60.26 | 60.56 | 60.15 | 60.47 | 60.47 | -0.49% | 932,672 |
| Jul 27, 2026 | 60.66 | 60.82 | 60.53 | 60.77 | 60.77 | 1.05% | 173,471 |
| Jul 24, 2026 | 60.08 | 60.41 | 60.00 | 60.14 | 60.14 | 0.70% | 258,213 |
| Jul 23, 2026 | 59.61 | 59.95 | 59.51 | 59.72 | 59.72 | -2.19% | 593,592 |
| Jul 22, 2026 | 61.11 | 61.27 | 60.99 | 61.06 | 61.06 | 0.89% | 671,913 |
| Jul 21, 2026 | 60.32 | 60.55 | 60.13 | 60.52 | 60.52 | 0.97% | 113,322 |
| Jul 20, 2026 | 60.18 | 60.23 | 59.82 | 59.94 | 59.94 | -0.53% | 81,038 |
| Jul 17, 2026 | 59.97 | 60.35 | 59.81 | 60.26 | 60.26 | -0.50% | 656,733 |
| Jul 16, 2026 | 60.37 | 60.67 | 60.23 | 60.56 | 60.56 | -0.41% | 443,107 |
| Jul 15, 2026 | 60.52 | 60.86 | 60.34 | 60.81 | 60.81 | 0.30% | 111,965 |