iShares MSCI Italy ETF (EWI) Historical Stock Data
37.72 ↓0.23 (-0.61%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EWI is up 0.08% a day on average. There have been 18 days where iShares MSCI Italy ETF closed green and 12 days where EWI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 37.25 | 36.97 | ↓$0.28 (-0.75%) | 36.81 | 37.28 | 419.29K |
2024-03-13 | 37.31 | 37.25 | ↓$0.06 (-0.16%) | 37.21 | 37.36 | 238.65K |
2024-03-12 | 36.79 | 37.06 | ↑$0.27 (0.73%) | 36.64 | 37.06 | 184.73K |
2024-03-11 | 36.57 | 36.62 | ↑$0.05 (0.14%) | 36.42 | 36.65 | 185.35K |
2024-03-08 | 36.84 | 36.67 | ↓$0.17 (-0.46%) | 36.60 | 36.89 | 238.77K |
2024-03-07 | 36.70 | 36.74 | ↑$0.04 (0.11%) | 36.65 | 36.78 | 433.99K |
2024-03-06 | 36.59 | 36.58 | ↓$0.01 (-0.03%) | 36.52 | 36.67 | 376.71K |
2024-03-05 | 36.08 | 36.15 | ↑$0.07 (0.19%) | 36.03 | 36.30 | 179.87K |
2024-03-04 | 35.83 | 35.92 | ↑$0.09 (0.25%) | 35.83 | 35.98 | 104.20K |
2024-03-01 | 35.85 | 35.91 | ↑$0.06 (0.17%) | 35.63 | 35.95 | 244.59K |
2024-02-29 | 35.80 | 35.63 | ↓$0.17 (-0.47%) | 35.42 | 35.80 | 298.79K |
2024-02-28 | 35.59 | 35.63 | ↑$0.04 (0.11%) | 35.56 | 35.68 | 389.81K |
2024-02-27 | 35.67 | 35.74 | ↑$0.07 (0.20%) | 35.66 | 35.78 | 289.14K |
2024-02-26 | 35.72 | 35.64 | ↓$0.08 (-0.22%) | 35.59 | 35.73 | 117.69K |
2024-02-23 | 35.71 | 35.72 | ↑$0.01 (0.03%) | 35.65 | 35.78 | 313.75K |
2024-02-22 | 35.48 | 35.44 | ↓$0.04 (-0.11%) | 35.31 | 35.48 | 270.31K |
2024-02-21 | 34.92 | 35.11 | ↑$0.19 (0.54%) | 34.90 | 35.15 | 404.69K |
2024-02-20 | 34.71 | 34.71 | ↑$0.00 (0.00%) | 34.61 | 34.75 | 179.78K |
2024-02-16 | 34.44 | 34.40 | ↓$0.04 (-0.12%) | 34.36 | 34.52 | 277.57K |
2024-02-15 | 34.24 | 34.60 | ↑$0.36 (1.05%) | 34.24 | 34.61 | 370.78K |
2024-02-14 | 33.80 | 33.93 | ↑$0.13 (0.38%) | 33.73 | 33.94 | 544.12K |
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.