U.S. markets closed

iShares MSCI Italy ETF (EWI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.29-0.49 (-1.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202129.2529.3929.2329.2929.29193,200
Jan 21, 202129.8329.8629.5429.7829.78353,100
Jan 20, 202129.6729.9329.6329.8929.89325,600
Jan 19, 202129.8529.9129.6029.7429.74525,500
Jan 15, 202129.5729.6429.2329.3329.33382,600
Jan 14, 202129.9830.0129.8629.9729.97400,000
Jan 13, 202129.9630.1129.8629.9829.981,026,200
Jan 12, 202129.8329.9729.7129.9329.931,655,100
Jan 11, 202129.7330.0829.7330.0330.03732,200
Jan 08, 202130.3930.4030.0830.3830.38303,600
Jan 07, 202130.4330.4630.3130.4330.43414,900
Jan 06, 202130.1630.6530.1630.5530.55958,400
Jan 05, 202129.6329.9129.5829.8529.85709,600
Jan 04, 202130.1430.1629.5529.6729.67580,800
Dec 31, 202029.6429.6929.4029.4429.44941,500
Dec 30, 202029.8429.9729.7329.7729.77481,600
Dec 29, 202029.8529.8529.5929.6929.69393,100
Dec 28, 202029.7929.7929.6229.6829.68268,200
Dec 24, 202029.5029.5029.3529.4729.47125,200
Dec 23, 202029.3129.5029.3129.4729.47494,700
Dec 22, 202028.8729.0528.8129.0329.03692,400
Dec 21, 202028.3528.9128.2528.8528.85949,800
Dec 18, 202029.4729.4829.1829.2829.28835,200
Dec 17, 202029.4429.5429.3729.4729.471,431,300
Dec 16, 202029.1829.2328.9729.2329.23870,600
Dec 15, 202028.9329.2028.8829.1829.181,372,000
Dec 14, 202029.0429.0428.7028.7528.75630,000
Dec 14, 20200.237 Dividend
Dec 11, 202029.0229.0828.8529.0228.781,406,000
Dec 10, 202029.0129.3628.9929.2429.00840,700
Dec 09, 202029.3129.3328.9729.1028.861,424,200
Dec 08, 202028.9529.1528.9429.1328.89421,800
Dec 07, 202029.1529.2029.0329.0528.81566,700
Dec 04, 202029.2629.3629.2129.2529.01662,900
Dec 03, 202029.1129.1828.9428.9828.74947,100
Dec 02, 202028.7829.0228.7728.9928.751,077,000
Dec 01, 202028.8529.0828.8529.0728.831,046,600
Nov 30, 202029.2429.2428.5628.5628.33991,700
Nov 27, 202029.0729.1729.0729.1428.90433,100
Nov 25, 202028.9729.1428.9129.0828.84465,900
Nov 24, 202028.5828.9128.5528.8928.65597,900
Nov 23, 202028.2728.3027.9728.1127.88962,700
Nov 20, 202028.1128.1528.0228.1027.87595,000
Nov 19, 202027.9228.1427.8428.1427.91446,100
Nov 18, 202027.9428.0427.8127.8127.58712,800
Nov 17, 202027.6827.9327.6427.8827.65778,800
Nov 16, 202027.6327.6427.4327.5827.351,482,000
Nov 13, 202026.9627.3326.9627.2927.072,086,400
Nov 12, 202026.8526.9626.5826.6326.411,068,000
Nov 11, 202027.0227.0626.8927.0226.80792,900
Nov 10, 202026.8527.0226.7826.9426.721,789,600
Nov 09, 202026.9727.0326.5426.5526.332,023,800
Nov 06, 202025.6325.6625.4925.5225.31597,800
Nov 05, 202025.3825.5325.2325.3525.14852,400
Nov 04, 202024.4124.7924.2724.5624.361,185,500
Nov 03, 202023.9024.3823.9024.2324.031,087,200
Nov 02, 202023.2423.3723.1323.3223.13648,200
Oct 30, 202022.8722.9122.6522.8122.62483,200
Oct 29, 202022.7823.0122.5622.8622.671,313,000
Oct 28, 202023.1923.2922.8922.8922.701,085,000
Oct 27, 202024.3024.3423.9924.0123.81596,500
Oct 26, 202024.6624.6924.3524.5024.30767,100
Oct 23, 202025.0525.0624.8224.9724.77457,900
Oct 22, 202024.5424.7024.4624.6724.47714,400
Oct 21, 202024.7324.9124.6224.6324.43825,200
Oct 20, 202025.0925.2625.0725.1024.90950,200
Oct 19, 202024.8824.9524.5724.6424.44972,900
Oct 16, 202024.6324.8524.5924.7624.56480,000
Oct 15, 202024.2724.4824.2324.4724.27730,800
Oct 14, 202025.2125.2925.0225.0524.85288,800
Oct 13, 202025.1325.1324.9425.0124.81422,500
Oct 12, 202025.3025.4425.2725.4125.20391,600
Oct 09, 202025.2825.3125.1525.2425.03446,900
Oct 08, 202025.0825.1925.0725.1824.97617,600
Oct 07, 202024.9725.0824.9325.0424.84262,700
Oct 06, 202025.1125.1324.6724.6824.48999,300
Oct 05, 202024.6524.9724.6424.9724.77308,100
Oct 02, 202024.1324.5124.1324.4724.27321,700
Oct 01, 202024.4824.5024.3024.4924.29495,700
Sep 30, 202024.4524.6024.3224.3824.18225,200
Sep 29, 202024.5824.6724.3924.5024.301,286,500
Sep 28, 202024.4624.5524.4324.5524.35390,600
Sep 25, 202023.8624.1423.7724.1023.90510,800
Sep 24, 202024.2424.4724.0524.3224.12442,900
Sep 23, 202024.5624.5924.0524.0723.87840,400
Sep 22, 202024.5524.6024.2124.4324.231,990,600
Sep 21, 202024.5024.5324.1724.4924.29569,200
Sep 18, 202025.3425.4225.1325.2725.06533,800
Sep 17, 202025.4125.6125.4025.5525.34721,600
Sep 16, 202025.7325.8925.6425.6425.43281,000
Sep 15, 202025.9926.0125.8125.8925.68295,400
Sep 14, 202025.7025.7625.6125.6125.40766,200
Sep 11, 202025.7525.8325.5825.6625.451,250,800
Sep 10, 202026.0226.1425.4825.4825.27738,600
Sep 09, 202025.5725.8225.5425.7125.50417,900
Sep 08, 202025.0325.3024.9625.0724.87557,500
Sep 04, 202025.5325.6325.0125.5425.33362,600
Sep 03, 202025.9326.0425.2925.3925.18629,500
Sep 02, 202025.7926.0225.6826.0125.80558,400
Sep 01, 202025.6925.7625.5425.6725.46249,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...