iShares MSCI Italy ETF (EWI) Historical Stock Data
36.65 ↑0.40 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWI is down -0.01% a day on average. There have been 14 days where iShares MSCI Italy ETF closed green and 16 days where EWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 36.57 | 36.65 | ↑$0.08 (0.22%) | 36.50 | 36.70 | 555.81K |
| 2024-12-02 | 36.17 | 36.25 | ↑$0.08 (0.22%) | 35.85 | 36.27 | 329.86K |
| 2024-11-29 | 36.03 | 36.34 | ↑$0.31 (0.86%) | 36.03 | 36.34 | 247.03K |
| 2024-11-27 | 35.87 | 35.99 | ↑$0.12 (0.33%) | 35.85 | 36.06 | 211.03K |
| 2024-11-26 | 36.05 | 35.73 | ↓$0.32 (-0.89%) | 35.65 | 36.05 | 439K |
| 2024-11-25 | 36.22 | 36.03 | ↓$0.19 (-0.52%) | 35.95 | 36.25 | 166.87K |
| 2024-11-22 | 35.71 | 36.00 | ↑$0.29 (0.81%) | 35.69 | 36.05 | 137.31K |
| 2024-11-21 | 35.92 | 35.96 | ↑$0.04 (0.11%) | 35.82 | 36.04 | 266K |
| 2024-11-20 | 36.14 | 36.18 | ↑$0.04 (0.11%) | 35.90 | 36.23 | 362.31K |
| 2024-11-19 | 35.82 | 36.32 | ↑$0.50 (1.40%) | 35.77 | 36.34 | 636.20K |
| 2024-11-18 | 36.37 | 36.66 | ↑$0.29 (0.80%) | 36.34 | 36.69 | 341.82K |
| 2024-11-15 | 36.69 | 36.56 | ↓$0.13 (-0.35%) | 36.52 | 36.72 | 265.42K |
| 2024-11-14 | 36.69 | 36.58 | ↓$0.11 (-0.30%) | 36.56 | 36.88 | 300.65K |
| 2024-11-13 | 36.35 | 36.23 | ↓$0.12 (-0.33%) | 35.98 | 36.38 | 213.53K |
| 2024-11-12 | 36.65 | 36.26 | ↓$0.39 (-1.06%) | 36.08 | 36.68 | 231.80K |
| 2024-11-11 | 37.19 | 37.18 | ↓$0.01 (-0.03%) | 37.17 | 37.30 | 190.06K |
| 2024-11-08 | 37.10 | 37.03 | ↓$0.07 (-0.19%) | 36.87 | 37.14 | 154.73K |
| 2024-11-07 | 37.47 | 37.40 | ↓$0.07 (-0.19%) | 37.23 | 37.60 | 392.02K |
| 2024-11-06 | 37.20 | 37.19 | ↓$0.01 (-0.03%) | 36.92 | 37.23 | 522.54K |
| 2024-11-05 | 38.20 | 38.28 | ↑$0.09 (0.22%) | 38.11 | 38.33 | 255.99K |
| 2024-11-04 | 38.44 | 38.21 | ↓$0.23 (-0.60%) | 38.20 | 38.54 | 245.72K |
| 2024-11-01 | 38.38 | 38.21 | ↓$0.17 (-0.44%) | 38.19 | 38.43 | 672.65K |
| 2024-10-31 | 38.11 | 38.02 | ↓$0.09 (-0.24%) | 37.66 | 38.11 | 192.98K |
| 2024-10-30 | 38.00 | 38.12 | ↑$0.12 (0.32%) | 37.98 | 38.26 | 202.65K |
| 2024-10-29 | 38.57 | 38.42 | ↓$0.15 (-0.39%) | 38.40 | 38.64 | 542.05K |
| 2024-10-28 | 38.50 | 38.71 | ↑$0.21 (0.55%) | 38.42 | 38.75 | 454.01K |
| 2024-10-25 | 38.49 | 38.30 | ↓$0.19 (-0.49%) | 38.23 | 38.52 | 0.96M |
| 2024-10-24 | 38.52 | 38.40 | ↓$0.12 (-0.31%) | 38.23 | 38.53 | 2.67M |
| 2024-10-23 | 38.23 | 38.29 | ↑$0.06 (0.16%) | 38.10 | 38.36 | 0.94M |
| 2024-10-22 | 38.34 | 38.36 | ↑$0.02 (0.05%) | 38.32 | 38.45 | 511.60K |
Create an account or log in to view more rows.
$EWI looking ready to breakout soon.
$EWI let it ride
$EWI very normal lol sike
$EWI Sleep well my bulls
sleep well
$EWI nothing drops
$EWI hot trash
$EWI back to business
$EWI Now I'm worried....
$EWI what a horse shit show!
$EWI Buy now