iShares MSCI Italy ETF (EWI)
AMEX: EWI
· Real-Time Price · USD
52.61
0.28 (0.54%)
At close: Oct 03, 2025, 3:59 PM
52.61
0.00%
After-hours: Oct 03, 2025, 04:15 PM EDT
EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 52.47 | 52.53 | 52.11 | 52.33 | 52.33 | -0.15% | 771,072 |
| Oct 1, 2025 | 52.11 | 52.55 | 52.11 | 52.41 | 52.41 | 0.89% | 1,900,907 |
| Sep 30, 2025 | 51.57 | 52.01 | 51.57 | 51.95 | 51.95 | 0.87% | 203,527 |
| Sep 29, 2025 | 51.59 | 51.61 | 51.41 | 51.50 | 51.50 | -0.08% | 176,134 |
| Sep 26, 2025 | 51.35 | 51.56 | 51.35 | 51.54 | 51.54 | 1.18% | 191,600 |
| Sep 25, 2025 | 50.93 | 50.98 | 50.71 | 50.94 | 50.94 | -0.68% | 231,200 |
| Sep 24, 2025 | 51.26 | 51.43 | 51.18 | 51.29 | 51.29 | -0.43% | 267,414 |
| Sep 23, 2025 | 51.75 | 51.86 | 51.41 | 51.51 | 51.51 | -0.44% | 414,646 |
| Sep 22, 2025 | 51.42 | 51.79 | 51.36 | 51.74 | 51.74 | 0.72% | 176,123 |
| Sep 19, 2025 | 51.38 | 51.51 | 51.25 | 51.37 | 51.37 | -0.14% | 167,300 |
| Sep 18, 2025 | 51.18 | 51.52 | 51.08 | 51.44 | 51.44 | 0.21% | 1,157,620 |
| Sep 17, 2025 | 51.42 | 51.82 | 51.16 | 51.33 | 51.33 | -1.57% | 448,374 |
| Sep 16, 2025 | 52.31 | 52.31 | 51.98 | 52.15 | 52.15 | -0.46% | 317,144 |
| Sep 15, 2025 | 52.30 | 52.39 | 52.18 | 52.39 | 52.39 | 1.30% | 165,835 |
| Sep 12, 2025 | 51.45 | 51.78 | 51.45 | 51.72 | 51.72 | 0.23% | 188,500 |
| Sep 11, 2025 | 51.28 | 51.66 | 51.28 | 51.60 | 51.60 | 1.32% | 307,727 |
| 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 |
Page 1 of 136