iShares MSCI Italy ETF (EWI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.24

+0.20

(+0.54%)

At close: 04:00PM EDT

36.80

-0.44

(-1.18%)

After hours:

04:09PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.15	37.28	37.08	37.24	37.24	229,757
25 Apr 2024	36.67	37.08	36.59	37.04	37.04	292,000
24 Apr 2024	37.36	37.39	37.16	37.37	37.37	241,500
23 Apr 2024	37.22	37.64	37.21	37.61	37.61	262,100
22 Apr 2024	36.56	36.93	36.53	36.78	36.78	481,000
19 Apr 2024	36.38	36.49	36.26	36.39	36.39	487,700
18 Apr 2024	36.08	36.37	35.99	36.10	36.10	629,400
17 Apr 2024	36.18	36.20	35.89	36.05	36.05	479,700
16 Apr 2024	35.82	35.89	35.59	35.70	35.70	491,200
15 Apr 2024	36.60	36.66	35.96	36.00	36.00	367,800
12 Apr 2024	36.16	36.29	35.90	35.97	35.97	237,200
11 Apr 2024	36.56	36.59	36.05	36.48	36.48	469,000
10 Apr 2024	36.54	36.86	36.47	36.67	36.67	281,000
09 Apr 2024	37.37	37.39	36.96	37.12	37.12	278,800
08 Apr 2024	37.33	37.45	37.28	37.36	37.36	528,700
05 Apr 2024	36.93	37.16	36.78	37.07	37.07	344,400
04 Apr 2024	37.65	37.71	37.03	37.06	37.06	641,700
03 Apr 2024	37.24	37.59	37.22	37.53	37.53	491,500
02 Apr 2024	37.34	37.35	37.15	37.22	37.22	571,400
01 Apr 2024	37.72	37.91	37.63	37.65	37.65	892,700
28 Mar 2024	37.78	37.84	37.70	37.72	37.72	1,099,200
27 Mar 2024	37.88	37.95	37.80	37.95	37.95	230,400
26 Mar 2024	37.91	37.96	37.74	37.76	37.76	176,200
25 Mar 2024	37.65	37.84	37.63	37.77	37.77	254,700
22 Mar 2024	37.42	37.46	37.32	37.39	37.39	648,200
21 Mar 2024	37.70	37.76	37.46	37.47	37.47	217,700
20 Mar 2024	37.43	37.93	37.40	37.93	37.93	328,800
19 Mar 2024	37.30	37.51	37.28	37.45	37.45	148,500
18 Mar 2024	37.26	37.28	37.08	37.10	37.10	127,100
15 Mar 2024	37.20	37.24	37.08	37.23	37.23	207,700
14 Mar 2024	37.25	37.28	36.81	36.97	36.97	419,300
13 Mar 2024	37.31	37.36	37.21	37.25	37.25	238,600
12 Mar 2024	36.79	37.06	36.64	37.06	37.06	184,700
11 Mar 2024	36.57	36.65	36.40	36.62	36.62	185,400
08 Mar 2024	36.84	36.89	36.60	36.67	36.67	238,800
07 Mar 2024	36.70	36.78	36.65	36.74	36.74	434,000
06 Mar 2024	36.59	36.67	36.52	36.58	36.58	376,700
05 Mar 2024	36.08	36.30	36.03	36.15	36.15	179,900
04 Mar 2024	35.83	35.98	35.83	35.92	35.92	104,200
01 Mar 2024	35.85	35.95	35.63	35.91	35.91	244,600
29 Feb 2024	35.80	35.80	35.42	35.63	35.63	298,800
28 Feb 2024	35.59	35.68	35.56	35.63	35.63	389,800
27 Feb 2024	35.67	35.78	35.66	35.74	35.74	291,800
26 Feb 2024	35.72	35.73	35.59	35.64	35.64	117,700
23 Feb 2024	35.71	35.78	35.65	35.72	35.72	316,800
22 Feb 2024	35.48	35.48	35.31	35.44	35.44	270,300
21 Feb 2024	34.92	35.15	34.90	35.11	35.11	404,700
20 Feb 2024	34.71	34.75	34.61	34.71	34.71	179,800
16 Feb 2024	34.44	34.52	34.36	34.40	34.40	277,600
15 Feb 2024	34.24	34.61	34.24	34.60	34.60	370,800
14 Feb 2024	33.80	33.94	33.73	33.93	33.93	544,100
13 Feb 2024	33.64	33.70	33.33	33.43	33.43	209,500
12 Feb 2024	34.04	34.14	34.03	34.08	34.08	138,700
09 Feb 2024	33.83	33.97	33.70	33.94	33.94	131,900
08 Feb 2024	33.74	33.83	33.67	33.81	33.81	182,600
07 Feb 2024	33.79	33.82	33.62	33.74	33.74	102,200
06 Feb 2024	33.60	33.88	33.59	33.87	33.87	426,700
05 Feb 2024	33.56	33.65	33.38	33.60	33.60	161,200
02 Feb 2024	33.70	33.74	33.48	33.63	33.63	274,400
01 Feb 2024	33.65	33.93	33.53	33.91	33.91	709,200
31 Jan 2024	33.87	33.91	33.44	33.49	33.49	397,100
30 Jan 2024	33.39	33.60	33.39	33.56	33.56	163,300
29 Jan 2024	32.96	33.25	32.90	33.24	33.24	187,100
26 Jan 2024	33.39	33.48	33.36	33.46	33.46	212,800
25 Jan 2024	33.18	33.18	32.89	33.16	33.16	426,400
24 Jan 2024	33.46	33.49	33.25	33.26	33.26	265,400
23 Jan 2024	33.01	33.09	32.89	33.06	33.06	192,700
22 Jan 2024	33.30	33.33	33.17	33.20	33.20	467,700
19 Jan 2024	33.30	33.51	33.17	33.48	33.48	971,300
18 Jan 2024	33.35	33.42	33.20	33.41	33.41	442,300
17 Jan 2024	32.98	33.18	32.88	33.18	33.18	1,209,400
16 Jan 2024	33.29	33.46	33.20	33.33	33.33	957,300
12 Jan 2024	33.90	34.01	33.81	33.89	33.89	1,030,400
11 Jan 2024	33.88	33.94	33.50	33.74	33.74	239,200
10 Jan 2024	33.68	33.89	33.65	33.87	33.87	156,500
09 Jan 2024	33.65	33.78	33.60	33.63	33.63	221,800
08 Jan 2024	33.80	34.06	33.78	34.03	34.03	542,300
05 Jan 2024	33.53	33.92	33.53	33.61	33.61	298,700
04 Jan 2024	33.44	33.73	33.44	33.55	33.55	234,100
03 Jan 2024	33.16	33.28	33.05	33.18	33.18	364,500
02 Jan 2024	33.68	33.82	33.64	33.69	33.69	310,300
29 Dec 2023	33.95	34.03	33.84	33.93	33.93	182,600
28 Dec 2023	34.01	34.06	33.90	33.92	33.92	243,200
27 Dec 2023	34.01	34.17	33.99	34.15	34.15	175,100
26 Dec 2023	33.85	34.06	33.83	34.00	34.00	228,600
22 Dec 2023	33.89	33.89	33.67	33.75	33.75	197,700
21 Dec 2023	33.60	33.72	33.47	33.71	33.71	237,100
20 Dec 2023	33.53	33.64	33.18	33.22	33.22	263,400
20 Dec 2023	0.419 Dividend
19 Dec 2023	33.88	34.10	33.87	34.08	33.66	294,900
18 Dec 2023	33.77	33.81	33.66	33.72	33.31	370,200
15 Dec 2023	33.75	33.84	33.61	33.61	33.20	320,600
14 Dec 2023	33.93	34.28	33.84	34.10	33.68	583,800
13 Dec 2023	33.45	33.88	33.23	33.88	33.46	271,200
12 Dec 2023	33.39	33.49	33.31	33.47	33.06	320,000
11 Dec 2023	33.30	33.40	33.26	33.39	32.98	80,500
08 Dec 2023	33.11	33.38	33.11	33.37	32.96	115,700
07 Dec 2023	33.06	33.15	32.92	33.10	32.69	132,200
06 Dec 2023	33.30	33.40	33.05	33.05	32.64	183,000
05 Dec 2023	32.90	33.08	32.89	32.99	32.58	162,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,617.51-1,064.48(-1.08%)

iShares MSCI Italy ETF (EWI)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,617.51
-1,064.48(-1.08%)