iShares MSCI Italy ETF (EWI) Historical Stock Data
53.15 ↑0.96 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWI is up 0.05% a day on average. There have been 17 days where iShares MSCI Italy ETF closed green and 13 days where EWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 52.87 | 53.15 | ↑$0.28 (0.53%) | 52.77 | 53.21 | 1.19M |
| 2025-11-07 | 51.64 | 52.19 | ↑$0.55 (1.07%) | 51.59 | 52.21 | 230.07K |
| 2025-11-06 | 51.90 | 51.75 | ↓$0.15 (-0.29%) | 51.60 | 52.00 | 380.89K |
| 2025-11-05 | 51.62 | 52.00 | ↑$0.38 (0.74%) | 51.58 | 52.07 | 319.17K |
| 2025-11-04 | 51.26 | 51.38 | ↑$0.12 (0.23%) | 51.21 | 51.70 | 0.92M |
| 2025-11-03 | 51.75 | 51.79 | ↑$0.04 (0.08%) | 51.61 | 51.87 | 1.10M |
| 2025-10-31 | 52.00 | 51.81 | ↓$0.19 (-0.37%) | 51.59 | 52.00 | 218.71K |
| 2025-10-30 | 51.56 | 51.82 | ↑$0.26 (0.50%) | 51.52 | 51.97 | 143.09K |
| 2025-10-29 | 52.30 | 52.11 | ↓$0.19 (-0.36%) | 51.87 | 52.42 | 573.52K |
| 2025-10-28 | 51.99 | 52.18 | ↑$0.19 (0.37%) | 51.96 | 52.30 | 274.59K |
| 2025-10-27 | 51.83 | 51.93 | ↑$0.10 (0.19%) | 51.82 | 51.94 | 249.06K |
| 2025-10-24 | 51.18 | 51.27 | ↑$0.09 (0.18%) | 51.16 | 51.33 | 190.53K |
| 2025-10-23 | 51.14 | 51.17 | ↑$0.03 (0.06%) | 50.99 | 51.24 | 272.11K |
| 2025-10-22 | 50.84 | 50.66 | ↓$0.18 (-0.35%) | 50.48 | 50.91 | 328.97K |
| 2025-10-21 | 51.19 | 51.10 | ↓$0.09 (-0.18%) | 51.10 | 51.38 | 202.39K |
| 2025-10-20 | 51.14 | 51.24 | ↑$0.10 (0.20%) | 51.06 | 51.27 | 130.10K |
| 2025-10-17 | 50.59 | 50.77 | ↑$0.18 (0.36%) | 50.42 | 50.79 | 318.64K |
| 2025-10-16 | 50.79 | 50.88 | ↑$0.09 (0.18%) | 50.67 | 51.18 | 313.60K |
| 2025-10-15 | 50.48 | 50.47 | ↓$0.01 (-0.02%) | 50.13 | 50.55 | 375.18K |
| 2025-10-14 | 50.17 | 50.79 | ↑$0.62 (1.24%) | 50.05 | 50.93 | 289.32K |
| 2025-10-13 | 50.45 | 50.50 | ↑$0.05 (0.10%) | 50.31 | 50.57 | 1.17M |
| 2025-10-10 | 51.13 | 50.31 | ↓$0.82 (-1.60%) | 50.30 | 51.13 | 726.67K |
| 2025-10-09 | 51.76 | 51.13 | ↓$0.63 (-1.22%) | 51.02 | 51.76 | 382.26K |
| 2025-10-08 | 52.39 | 52.29 | ↓$0.10 (-0.19%) | 52.15 | 52.44 | 132.52K |
| 2025-10-07 | 52.25 | 51.94 | ↓$0.31 (-0.59%) | 51.91 | 52.25 | 262.44K |
| 2025-10-06 | 52.41 | 52.26 | ↓$0.15 (-0.29%) | 52.25 | 52.47 | 339.18K |
| 2025-10-03 | 52.63 | 52.61 | ↓$0.02 (-0.04%) | 52.44 | 52.68 | 411.41K |
| 2025-10-02 | 52.47 | 52.33 | ↓$0.14 (-0.27%) | 52.11 | 52.53 | 779.97K |
| 2025-10-01 | 52.11 | 52.41 | ↑$0.30 (0.58%) | 52.11 | 52.55 | 1.90M |
| 2025-09-30 | 51.57 | 51.95 | ↑$0.38 (0.74%) | 51.57 | 52.01 | 203.53K |
Create an account or log in to view more rows.
$EWI i'm out of slaps for the day
$EWI breaking out of this wedge sooner than later
$EWI Exciting times ahead people.
$EWI come on bulls we can do it
don’t let bears win
$EWI buy the dip were blasting off
$EWI the catalyst we need !
$EWI looking ready to breakout soon.
$EWI let it ride
$EWI very normal lol sike
$EWI Sleep well my bulls
sleep well