EWI - iShares MSCI Italy Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201928.3328.4328.3328.4328.43141,900
Apr 18, 201928.3628.3828.2828.3628.36306,100
Apr 17, 201928.5028.6028.4628.5828.58735,200
Apr 16, 201928.3928.4428.3528.3928.39264,800
Apr 15, 201928.4628.4628.3628.4528.45425,500
Apr 12, 201928.4928.5228.3828.4328.43627,400
Apr 11, 201928.2028.2728.0928.1628.16632,700
Apr 10, 201928.1328.2428.0628.1228.127,460,500
Apr 09, 201928.2428.2828.1528.1928.19627,800
Apr 08, 201928.3428.3728.2728.3728.37626,700
Apr 05, 201928.1428.2628.0828.2628.26378,700
Apr 04, 201928.0728.1928.0628.1828.18712,500
Apr 03, 201928.1728.3228.1728.2828.28971,600
Apr 02, 201927.9428.0127.8028.0128.01605,500
Apr 01, 201927.8928.0627.8628.0628.06885,600
Mar 29, 201927.7127.7927.6127.7927.79470,000
Mar 28, 201927.5427.6027.4627.5927.59274,900
Mar 27, 201927.7927.8427.5527.7727.77440,700
Mar 26, 201927.6927.7127.5927.6527.65160,200
Mar 25, 201927.6627.7027.5327.6227.62271,400
Mar 22, 201927.6827.7327.4727.5427.54891,700
Mar 21, 201928.1028.2528.0228.2528.25479,100
Mar 20, 201928.1128.3827.9828.2128.211,054,300
Mar 19, 201928.1628.1927.9828.0428.04608,700
Mar 18, 201927.8427.8927.7727.8927.89799,800
Mar 15, 201927.5027.5627.4627.5427.541,994,200
Mar 14, 201927.2627.3427.2627.3227.32864,100
Mar 13, 201927.0827.2527.0527.2227.22916,200
Mar 12, 201926.9127.0226.9026.9626.96639,500
Mar 11, 201926.7527.0026.7426.9826.98939,600
Mar 08, 201926.6126.8226.5726.8026.80746,700
Mar 07, 201927.1027.1026.8126.8226.82900,100
Mar 06, 201927.2827.3827.2227.3427.348,581,700
Mar 05, 201927.1327.1427.0027.1027.10150,700
Mar 04, 201927.1827.1827.0027.1127.11335,600
Mar 01, 201927.3127.3627.2327.3227.32522,100
Feb 28, 201927.1527.2427.0927.1527.15598,600
Feb 27, 201927.0327.0826.8826.9026.90477,900
Feb 26, 201926.9026.9926.8626.9126.91297,200
Feb 25, 201926.9126.9226.7726.7726.77171,000
Feb 22, 201926.6126.6726.5826.6026.60128,800
Feb 21, 201926.5226.5826.4526.5026.50194,700
Feb 20, 201926.5926.7926.5826.6626.66504,800
Feb 19, 201926.4026.6626.4026.5726.57803,200
Feb 15, 201926.3626.4926.2826.4726.47372,000
Feb 14, 201925.9726.0825.9225.9625.96447,400
Feb 13, 201926.1826.2326.0426.0526.05290,300
Feb 12, 201925.8926.0425.8926.0026.00437,400
Feb 11, 201925.6525.7225.5425.6225.62395,000
Feb 08, 201925.5425.6025.3525.5925.59240,700
Feb 07, 201925.8725.9525.6625.7125.71519,700
Feb 06, 201926.3426.3926.3026.3426.34439,300
Feb 05, 201926.2526.2826.1626.2726.27186,800
Feb 04, 201925.9326.1625.8526.1426.14375,800
Feb 01, 201925.9726.0625.8925.9625.961,957,500
Jan 31, 201926.0226.2526.0226.1726.17632,900
Jan 30, 201926.0226.3625.9626.2926.29275,900
Jan 29, 201926.0426.0825.9625.9725.97351,600
Jan 28, 201925.8625.9025.7925.8825.88234,700
Jan 25, 201925.8826.0725.8825.9725.97423,900
Jan 24, 201925.5525.6925.4725.5625.56277,100
Jan 23, 201925.6525.7225.4825.5625.56202,800
Jan 22, 201925.5525.6025.4025.4425.44296,100
Jan 18, 201925.9225.9225.7625.8325.83300,100
Jan 17, 201925.6125.8625.6125.7825.78303,200
Jan 16, 201925.4625.6325.4625.5725.57644,600
Jan 15, 201925.3125.4125.1025.2725.27533,000
Jan 14, 201925.2825.4625.2825.3925.39210,000
Jan 11, 201925.5225.5725.4125.4425.44375,400
Jan 10, 201925.4525.7425.4425.7325.73548,100
Jan 09, 201925.5225.6225.4325.5225.521,191,300
Jan 08, 201925.3625.3625.1425.2125.21137,200
Jan 07, 201925.0925.3024.9925.2125.21198,600
Jan 04, 201924.5524.9624.5324.9024.90609,300
Jan 03, 201924.2024.2324.0124.0224.02455,000
Jan 02, 201923.8724.1723.8624.1524.15523,600
Dec 31, 201824.3624.3624.0624.2124.21667,400
Dec 28, 201824.2524.2724.0524.1224.12390,400
Dec 27, 201823.7924.2623.6324.2424.24706,300
Dec 26, 201823.3223.9223.2023.8923.89613,700
Dec 24, 201823.8223.8323.2723.2823.28327,400
Dec 21, 201824.3324.4223.8223.8523.85651,400
Dec 20, 201824.6724.7324.4624.4824.482,014,100
Dec 19, 201825.0125.2024.6024.6424.64956,900
Dec 18, 201824.6424.7224.5424.6824.681,711,200
Dec 18, 20180.315 Dividend
Dec 17, 201824.9724.9724.6424.7124.39729,700
Dec 14, 201824.9425.0824.9124.9124.593,039,600
Dec 13, 201825.3725.4325.2425.3024.98472,000
Dec 12, 201825.1225.4325.1225.3325.01900,200
Dec 11, 201824.8824.8824.5324.6724.36554,700
Dec 10, 201824.8024.8424.4524.7024.39510,800
Dec 07, 201825.1325.2424.7124.7524.43539,700
Dec 06, 201824.9425.1224.6825.1224.80575,600
Dec 04, 201825.8525.8525.1125.1424.82526,300
Dec 03, 201825.8326.0025.8325.9925.661,180,400
Nov 30, 201825.3725.4025.2625.3925.07391,500
Nov 29, 201825.3725.5325.3125.4725.15697,800
Nov 28, 201825.1225.6125.0625.6025.27766,200
Nov 27, 201825.2625.3225.1425.1624.84797,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...