EWI - iShares MSCI Italy Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201926.3626.3926.2326.2726.271,376,300
Aug 20, 201925.8325.9625.7225.8425.841,758,000
Aug 19, 201926.1226.1626.0126.0426.04664,800
Aug 16, 201925.4825.7125.4625.6625.661,613,900
Aug 15, 201925.2625.3425.1325.3025.302,517,000
Aug 14, 201925.5425.5825.2525.2725.271,533,800
Aug 13, 201925.8726.2425.8626.2126.212,020,200
Aug 12, 201925.9326.0225.8425.8725.87948,200
Aug 09, 201926.0026.0525.9025.9325.932,540,800
Aug 08, 201926.4426.6526.2926.3226.322,357,100
Aug 07, 201926.2226.5126.1526.4626.461,385,500
Aug 06, 201926.6926.6926.3726.5526.551,241,000
Aug 05, 201926.5926.6326.3626.5026.501,002,300
Aug 02, 201926.9627.0026.7226.8326.831,126,000
Aug 01, 201926.9927.3026.8126.9326.932,168,300
Jul 31, 201927.2227.3126.8327.0327.032,007,900
Jul 30, 201927.1227.1527.0427.1227.12692,400
Jul 29, 201927.7327.7427.6427.6427.64762,000
Jul 26, 201927.7527.7727.6927.7327.73466,700
Jul 25, 201928.1728.1727.7927.8327.831,219,100
Jul 24, 201928.0528.1528.0528.1528.15357,200
Jul 23, 201927.9628.0527.9328.0528.05647,300
Jul 22, 201927.7727.8527.7227.8227.82519,500
Jul 19, 201927.8127.8327.6127.6127.61743,500
Jul 18, 201928.3228.4728.2528.4528.45680,200
Jul 17, 201928.3828.4328.1928.1928.191,107,100
Jul 16, 201928.4228.5028.3328.3628.361,506,000
Jul 15, 201928.6128.6528.4928.5328.53367,900
Jul 12, 201928.5528.5928.5128.5928.59632,500
Jul 11, 201928.5528.6228.4728.5628.56702,400
Jul 10, 201928.4128.4628.3028.4328.432,303,300
Jul 09, 201928.0328.0928.0028.0528.05347,400
Jul 08, 201928.1328.1728.0628.0628.06854,200
Jul 05, 201928.2528.2528.0628.1628.161,800,500
Jul 03, 201928.1028.2828.1028.2828.28786,700
Jul 02, 201927.5627.6427.5227.5827.58755,700
Jul 01, 201927.6227.6227.3027.3727.372,134,500
Jun 28, 201927.4827.6127.4827.5527.55601,500
Jun 27, 201927.4527.4627.3827.3827.38685,300
Jun 26, 201927.4027.4327.3027.3227.32596,700
Jun 25, 201927.6227.6527.3627.4027.401,208,700
Jun 24, 201927.7827.8527.7027.7027.70723,200
Jun 21, 201927.5827.7327.5527.6227.62844,700
Jun 20, 201927.5427.6127.4227.5127.51720,100
Jun 19, 201927.0627.2427.0427.1227.12665,700
Jun 18, 201926.8527.0026.8526.9726.972,700,400
Jun 17, 201926.4226.4926.3526.3826.38613,100
Jun 17, 20190.918 Dividend
Jun 14, 201927.3227.3427.2327.2526.33713,200
Jun 13, 201927.4027.4427.3627.3826.46787,900
Jun 12, 201927.3627.3827.1427.1426.23676,600
Jun 11, 201927.5727.6027.3627.4726.54829,600
Jun 10, 201927.2327.3227.1927.2826.36525,900
Jun 07, 201927.2327.3027.1727.1826.26706,800
Jun 06, 201926.8826.9026.7126.8625.961,115,000
Jun 05, 201926.7526.7826.6126.6525.75524,700
Jun 04, 201926.7326.8526.6926.8525.95996,300
Jun 03, 201926.1026.2826.0226.1825.301,209,800
May 31, 201925.8226.0225.8025.9425.07850,300
May 30, 201926.1126.2226.0926.1725.291,746,300
May 29, 201926.2826.3526.2126.3425.45742,800
May 28, 201926.8126.8626.5626.5625.67861,800
May 24, 201927.0027.0026.8926.9726.06590,500
May 23, 201926.5726.6026.4626.5425.651,829,000
May 22, 201927.0727.1426.9826.9826.07543,500
May 21, 201927.1627.2927.0827.1926.27581,100
May 20, 201927.0127.0826.9527.0226.11612,200
May 17, 201927.0527.1927.0527.1026.191,497,600
May 16, 201927.0627.2827.0527.2226.301,075,300
May 15, 201926.5627.0226.4527.0026.09869,400
May 14, 201926.7827.0726.7826.9826.07515,700
May 13, 201926.9026.9126.7126.7825.881,113,100
May 10, 201927.2327.4427.1027.3526.431,216,700
May 09, 201927.0327.3027.0127.2926.371,611,400
May 08, 201927.4527.5127.3627.4426.52433,700
May 07, 201927.6627.6627.2627.3426.42748,900
May 06, 201927.5127.8227.5127.7826.84683,200
May 03, 201928.0128.1728.0128.1427.19409,100
May 02, 201928.1128.1327.8427.8526.91841,400
May 01, 201928.3228.4428.0628.0627.11525,000
Apr 30, 201928.2428.3528.1728.2927.34670,100
Apr 29, 201927.9528.1427.9528.1027.15482,600
Apr 26, 201927.9128.0427.8927.9326.991,300,900
Apr 25, 201927.8427.9927.7927.9927.05942,700
Apr 24, 201928.0628.0827.8227.9226.981,411,700
Apr 23, 201928.2828.3628.2528.3427.391,675,300
Apr 22, 201928.3328.4328.3328.4327.47141,900
Apr 18, 201928.3628.3828.2828.3627.40306,100
Apr 17, 201928.5028.6028.4628.5827.62735,200
Apr 16, 201928.3928.4428.3528.3927.43264,800
Apr 15, 201928.4628.4628.3628.4527.49425,500
Apr 12, 201928.4928.5228.3828.4327.47627,400
Apr 11, 201928.2028.2728.0928.1627.21632,700
Apr 10, 201928.1328.2428.0628.1227.177,460,500
Apr 09, 201928.2428.2828.1528.1927.24627,800
Apr 08, 201928.3428.3728.2728.3727.41626,700
Apr 05, 201928.1428.2628.0828.2627.31378,700
Apr 04, 201928.0728.1928.0628.1827.23712,500
Apr 03, 201928.1728.3228.1728.2827.33971,600
Apr 02, 201927.9428.0127.8028.0127.07605,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...