iShares MSCI Italy ETF (EWI)
AMEX: EWI
· Real-Time Price · USD
51.52
-0.17 (-0.33%)
At close: Aug 21, 2025, 10:36 AM
EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 51.70 | 51.84 | 51.56 | 51.69 | 51.69 | 0.14% | 208,955 |
| Aug 19, 2025 | 51.89 | 51.89 | 51.53 | 51.62 | 51.62 | 0.16% | 114,200 |
| Aug 18, 2025 | 51.48 | 51.55 | 51.32 | 51.54 | 51.54 | -0.48% | 272,202 |
| Aug 15, 2025 | 51.82 | 51.92 | 51.77 | 51.79 | 51.79 | 0.45% | 503,635 |
| Aug 14, 2025 | 51.12 | 51.58 | 51.12 | 51.56 | 51.56 | 0.90% | 239,200 |
| Aug 13, 2025 | 51.05 | 51.12 | 50.95 | 51.10 | 51.10 | 0.91% | 81,205 |
| Aug 12, 2025 | 50.25 | 50.66 | 50.23 | 50.64 | 50.64 | 1.30% | 164,700 |
| Aug 11, 2025 | 49.95 | 50.02 | 49.79 | 49.99 | 49.99 | -0.34% | 161,739 |
| Aug 8, 2025 | 50.22 | 50.47 | 50.10 | 50.16 | 50.16 | 0.42% | 310,200 |
| Aug 7, 2025 | 49.78 | 49.95 | 49.56 | 49.95 | 49.95 | 0.87% | 154,800 |
| Aug 6, 2025 | 49.17 | 49.56 | 49.17 | 49.52 | 49.52 | 1.60% | 314,600 |
| Aug 5, 2025 | 48.67 | 48.90 | 48.46 | 48.74 | 48.74 | 0.35% | 265,617 |
| Aug 4, 2025 | 48.74 | 48.77 | 48.55 | 48.57 | 48.57 | 1.55% | 927,938 |
| Aug 1, 2025 | 47.86 | 47.95 | 47.52 | 47.83 | 47.83 | -0.87% | 878,833 |
| Jul 31, 2025 | 48.47 | 48.51 | 48.10 | 48.25 | 48.25 | -1.79% | 1,417,500 |
| Jul 30, 2025 | 49.16 | 49.42 | 48.88 | 49.13 | 49.13 | 0.14% | 926,300 |
| Jul 29, 2025 | 49.13 | 49.22 | 48.94 | 49.06 | 49.06 | 0.57% | 287,500 |
| Jul 28, 2025 | 49.17 | 49.17 | 48.61 | 48.78 | 48.78 | -1.57% | 127,800 |
| Jul 25, 2025 | 49.17 | 49.60 | 49.14 | 49.56 | 49.56 | 0.90% | 255,700 |
| Jul 24, 2025 | 49.17 | 49.40 | 49.12 | 49.12 | 49.12 | -1.44% | 236,902 |