EWI - iShares MSCI Italy Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201730.4330.4930.2830.3730.37473,045
Dec 14, 201730.8330.8930.4830.4930.49579,600
Dec 13, 201730.9330.9930.7830.8930.89594,000
Dec 12, 201731.1331.2331.0831.1831.18422,500
Dec 11, 201731.3431.3831.2831.3431.34641,900
Dec 08, 201731.3031.4031.2331.3531.35605,800
Dec 07, 201730.8531.0730.8330.9530.951,147,000
Dec 06, 201730.8230.8630.7730.7730.77962,400
Dec 05, 201730.9331.0530.8230.8730.87681,000
Dec 04, 201730.9731.0130.8130.8430.84717,700
Dec 01, 201730.8330.9530.7430.8630.861,335,400
Nov 30, 201731.1631.2131.0031.0131.01655,700
Nov 29, 201731.0031.0530.8230.8330.83629,800
Nov 28, 201730.8230.9530.7730.8830.88626,500
Nov 27, 201730.9830.9830.7930.8130.81420,100
Nov 24, 201731.2331.2531.1431.1531.15490,900
Nov 22, 201730.8330.9030.6830.7830.78458,800
Nov 21, 201730.5930.6830.5630.5830.58460,600
Nov 20, 201730.3530.4030.2730.3130.31473,200
Nov 17, 201730.3230.4530.2930.3530.35597,400
Nov 16, 201730.4330.5330.3630.5030.50929,000
Nov 15, 201730.3630.5530.2530.4430.44572,000
Nov 14, 201730.5930.6830.5030.6330.63644,700
Nov 13, 201730.3730.6130.3730.5830.581,031,100
Nov 10, 201730.8430.8530.6730.7830.781,572,100
Nov 09, 201730.7430.8730.6630.8230.82599,100
Nov 08, 201730.8931.0230.8030.9530.95588,200
Nov 07, 201731.2331.3231.0331.0931.09905,100
Nov 06, 201731.1231.2531.0931.2231.22303,600
Nov 03, 201731.3531.3631.1531.2231.22808,000
Nov 02, 201731.3131.4831.2831.4331.431,001,500
Nov 01, 201731.2331.3231.1031.1331.13902,900
Oct 31, 201730.9131.0430.9130.9630.96423,800
Oct 30, 201730.6830.8630.6830.8430.84549,400
Oct 27, 201730.6230.6930.5030.6130.61984,300
Oct 26, 201731.0231.1030.9130.9530.951,708,400
Oct 25, 201731.0331.0930.8230.9530.95646,500
Oct 24, 201730.9431.1630.9431.0631.06734,500
Oct 23, 201730.7330.7730.6030.6030.60370,800
Oct 20, 201730.7630.8430.7330.7630.76397,500
Oct 19, 201730.5930.7730.5530.7530.751,617,200
Oct 18, 201730.7030.8730.6930.8430.84467,000
Oct 17, 201730.8630.8630.6830.7030.704,504,600
Oct 16, 201731.0131.0430.9230.9230.92507,000
Oct 13, 201731.0731.0830.9630.9830.981,172,600
Oct 12, 201731.0731.0730.9530.9930.99715,600
Oct 11, 201731.1131.3131.1131.3031.30829,300
Oct 10, 201730.9031.0830.8131.0631.061,361,000
Oct 09, 201730.8130.8730.7330.7430.742,334,100
Oct 06, 201730.7030.8130.6530.7730.772,431,700
Oct 05, 201730.7830.9830.7630.8730.872,435,600
Oct 04, 201730.9430.9730.7930.7930.792,286,600
Oct 03, 201731.1931.2931.1831.2931.29568,700
Oct 02, 201731.1531.3231.1431.2831.28994,700
Sep 29, 201731.2331.3731.1631.3631.36839,900
Sep 28, 201731.1431.1731.0731.1031.10680,800
Sep 27, 201731.0331.2130.9931.1031.10527,300
Sep 26, 201731.0331.0630.8531.0231.02562,800
Sep 25, 201731.3231.3231.0331.1231.12581,100
Sep 22, 201731.4731.6131.4731.5131.51447,300
Sep 21, 201731.3731.4831.3531.4331.43739,600
Sep 20, 201731.4131.5031.2131.3831.38885,500
Sep 19, 201731.4131.5231.3631.4931.49477,100
Sep 18, 201731.2731.3631.2431.2631.261,043,800
Sep 15, 201731.0931.1331.0131.0731.07703,600
Sep 14, 201730.8431.0230.8430.9930.99714,400
Sep 13, 201731.0431.1030.8330.8830.88510,400
Sep 12, 201731.0531.1331.0531.1231.12607,400
Sep 11, 201730.8831.0930.8831.0131.01725,600
Sep 08, 201730.7530.7630.6230.6530.65552,100
Sep 07, 201730.7130.7130.5530.6830.68829,900
Sep 06, 201730.6230.6730.5330.5930.59735,500
Sep 05, 201730.3630.4830.1230.2230.22684,600
Sep 01, 201730.4130.4730.3430.4330.43638,600
Aug 31, 201730.1930.3430.1330.2930.29744,700
Aug 30, 201730.0030.0930.0030.0630.06601,600
Aug 29, 201730.1330.3030.1130.2430.24756,100
Aug 28, 201730.4330.5030.4130.4630.46631,400
Aug 25, 201730.1230.4530.1230.3430.34632,200
Aug 24, 201730.1930.2430.0430.0630.06835,100
Aug 23, 201729.8630.0329.8330.0030.00755,700
Aug 22, 201729.7829.9729.7729.9329.93687,000
Aug 21, 201729.8830.0829.8430.0230.02555,800
Aug 18, 201729.8330.0529.7629.9329.93776,300
Aug 17, 201729.9830.0729.6729.6929.691,068,100
Aug 16, 201730.0630.1930.0330.1030.10749,600
Aug 15, 201729.9229.9729.8429.9629.96426,300
Aug 14, 201729.8630.0329.8529.8929.89587,700
Aug 11, 201729.5629.6229.4529.5429.541,178,200
Aug 10, 201729.8929.9229.6929.7329.731,901,300
Aug 09, 201729.8830.1629.8830.1330.133,559,800
Aug 08, 201730.3230.3830.0730.1030.101,507,700
Aug 07, 201730.2830.3830.2630.3530.351,573,400
Aug 04, 201730.2730.3130.1130.2930.293,029,000
Aug 03, 201730.0630.2930.0230.2430.242,696,600
Aug 02, 201729.9330.0529.8630.0130.01795,700
Aug 01, 201729.8929.9829.8029.8929.89987,500
Jul 31, 201729.6929.8329.5929.7629.761,161,800
Jul 28, 201729.4329.5829.4229.5629.56523,600
Jul 27, 201729.6729.6929.4229.5629.56869,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...