iShares MSCI Italy ETF (EWI) Historical Stock Data
37.24 ↑0.20 (0.54%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWI is down -0.02% a day on average. There have been 16 days where iShares MSCI Italy ETF closed green and 14 days where EWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.15 | 37.24 | ↑$0.09 (0.24%) | 37.08 | 37.29 | 229.76K |
| 2024-04-25 | 36.67 | 37.04 | ↑$0.37 (1.01%) | 36.59 | 37.08 | 292.03K |
| 2024-04-24 | 37.36 | 37.37 | ↑$0.01 (0.03%) | 37.18 | 37.38 | 241.52K |
| 2024-04-23 | 37.22 | 37.61 | ↑$0.39 (1.05%) | 37.22 | 37.64 | 262.09K |
| 2024-04-22 | 36.56 | 36.78 | ↑$0.22 (0.60%) | 36.53 | 36.93 | 480.97K |
| 2024-04-19 | 36.38 | 36.39 | ↑$0.01 (0.03%) | 36.26 | 36.49 | 487.71K |
| 2024-04-18 | 36.08 | 36.10 | ↑$0.02 (0.06%) | 36.00 | 36.37 | 629.36K |
| 2024-04-17 | 36.18 | 36.05 | ↓$0.13 (-0.36%) | 35.90 | 36.20 | 479.72K |
| 2024-04-16 | 35.82 | 35.70 | ↓$0.12 (-0.34%) | 35.59 | 35.88 | 491.19K |
| 2024-04-15 | 36.60 | 36.00 | ↓$0.60 (-1.64%) | 35.96 | 36.65 | 367.85K |
| 2024-04-12 | 36.16 | 35.97 | ↓$0.19 (-0.53%) | 35.91 | 36.28 | 237.16K |
| 2024-04-11 | 36.56 | 36.48 | ↓$0.08 (-0.22%) | 36.05 | 36.59 | 468.99K |
| 2024-04-10 | 36.54 | 36.67 | ↑$0.13 (0.36%) | 36.48 | 36.83 | 281.04K |
| 2024-04-09 | 37.37 | 37.12 | ↓$0.25 (-0.67%) | 36.96 | 37.39 | 278.78K |
| 2024-04-08 | 37.33 | 37.36 | ↑$0.03 (0.08%) | 37.29 | 37.45 | 528.74K |
| 2024-04-05 | 36.93 | 37.07 | ↑$0.14 (0.38%) | 36.78 | 37.15 | 344.41K |
| 2024-04-04 | 37.65 | 37.06 | ↓$0.59 (-1.57%) | 37.03 | 37.71 | 641.72K |
| 2024-04-03 | 37.24 | 37.53 | ↑$0.29 (0.78%) | 37.22 | 37.59 | 491.46K |
| 2024-04-02 | 37.34 | 37.22 | ↓$0.12 (-0.32%) | 37.15 | 37.35 | 571.40K |
| 2024-04-01 | 37.72 | 37.65 | ↓$0.07 (-0.19%) | 37.63 | 37.90 | 892.70K |
| 2024-03-28 | 37.78 | 37.72 | ↓$0.06 (-0.16%) | 37.70 | 37.84 | 1.09M |
| 2024-03-27 | 37.88 | 37.95 | ↑$0.07 (0.18%) | 37.81 | 37.95 | 230.45K |
| 2024-03-26 | 37.91 | 37.76 | ↓$0.15 (-0.40%) | 37.74 | 37.96 | 176.18K |
| 2024-03-25 | 37.65 | 37.77 | ↑$0.12 (0.32%) | 37.63 | 37.84 | 254.72K |
| 2024-03-22 | 37.42 | 37.39 | ↓$0.03 (-0.08%) | 37.32 | 37.46 | 648.19K |
| 2024-03-21 | 37.70 | 37.47 | ↓$0.23 (-0.61%) | 37.46 | 37.76 | 217.68K |
| 2024-03-20 | 37.43 | 37.93 | ↑$0.50 (1.34%) | 37.41 | 37.93 | 328.79K |
| 2024-03-19 | 37.30 | 37.45 | ↑$0.15 (0.40%) | 37.29 | 37.51 | 148.50K |
| 2024-03-18 | 37.26 | 37.10 | ↓$0.16 (-0.43%) | 37.09 | 37.28 | 127.08K |
| 2024-03-15 | 37.20 | 37.23 | ↑$0.03 (0.08%) | 37.09 | 37.25 | 207.68K |
Create an account or log in to view more rows.
$EWI back to business
$EWI Now I'm worried....
$EWI what a horse shit show!
$EWI Buy now
$EWI i'm out of slaps for the day
$EWI LOADING UP HERE!
$EWI HOLDING STRONG FOR ALL OF YOU
$EWI I like green candles on my birthday cake
$EWI upupup!
$EWI Exciting times ahead people.