iShares MSCI Italy ETF (EWI)
AMEX: EWI
· Real-Time Price · USD
51.56
-0.04 (-0.08%)
At close: Sep 12, 2025, 11:00 AM
EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.28 | 51.66 | 51.28 | 51.60 | 51.60 | 1.32% | 307,725 |
| Sep 10, 2025 | 50.88 | 50.97 | 50.80 | 50.93 | 50.93 | 0.14% | 1,733,815 |
| Sep 9, 2025 | 50.72 | 50.92 | 50.66 | 50.86 | 50.86 | 0.43% | 237,500 |
| Sep 8, 2025 | 50.55 | 50.68 | 50.48 | 50.64 | 50.64 | 0.36% | 187,606 |
| Sep 5, 2025 | 50.73 | 50.82 | 50.27 | 50.46 | 50.46 | -0.38% | 191,940 |
| Sep 4, 2025 | 50.56 | 50.68 | 50.46 | 50.65 | 50.65 | 0.54% | 210,324 |
| Sep 3, 2025 | 50.22 | 50.48 | 50.18 | 50.38 | 50.38 | -0.04% | 1,067,102 |
| Sep 2, 2025 | 50.20 | 50.63 | 50.16 | 50.40 | 50.40 | -1.27% | 552,306 |
| Aug 29, 2025 | 50.95 | 51.10 | 50.89 | 51.05 | 51.05 | -0.27% | 147,700 |
| Aug 28, 2025 | 51.08 | 51.28 | 50.97 | 51.19 | 51.19 | 0.55% | 602,300 |
| Aug 27, 2025 | 50.84 | 50.94 | 50.60 | 50.91 | 50.91 | -0.99% | 322,418 |
| Aug 26, 2025 | 51.42 | 51.56 | 51.29 | 51.42 | 51.42 | -0.66% | 152,673 |
| Aug 25, 2025 | 52.32 | 52.37 | 51.72 | 51.76 | 51.76 | -1.11% | 256,400 |
| Aug 22, 2025 | 51.92 | 52.56 | 51.91 | 52.34 | 52.34 | 1.57% | 165,245 |
| Aug 21, 2025 | 51.60 | 51.63 | 51.41 | 51.53 | 51.53 | -0.31% | 1,262,600 |
| Aug 20, 2025 | 51.70 | 51.84 | 51.56 | 51.69 | 51.69 | 0.14% | 209,000 |
| 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 |