iShares MSCI Italy ETF (EWI) Historical Stock Data
29.72 ↓0.28 (-0.93%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, EWI is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2023-01-30 | 29.90 | 29.72 | ↓$0.18 (-0.60%) | 29.69 | 30.01 | 187.01K |
| 2023-01-27 | 29.81 | 30.00 | ↑$0.19 (0.64%) | 29.78 | 30.07 | 211.54K |
| 2023-01-26 | 29.86 | 29.93 | ↑$0.07 (0.23%) | 29.63 | 29.93 | 501.54K |
| 2023-01-25 | 29.46 | 29.81 | ↑$0.35 (1.19%) | 29.45 | 29.83 | 352.45K |
| 2023-01-24 | 29.48 | 29.67 | ↑$0.19 (0.64%) | 29.40 | 29.71 | 262.69K |
| 2023-01-23 | 29.39 | 29.60 | ↑$0.21 (0.71%) | 29.34 | 29.65 | 288.18K |
| 2023-01-20 | 29.32 | 29.53 | ↑$0.21 (0.72%) | 29.22 | 29.54 | 380.79K |
| 2023-01-19 | 29.28 | 29.29 | ↑$0.01 (0.03%) | 29.10 | 29.38 | 216.92K |
| 2023-01-18 | 29.93 | 29.47 | ↓$0.46 (-1.54%) | 29.46 | 29.97 | 362.15K |
| 2023-01-17 | 29.64 | 29.60 | ↓$0.04 (-0.13%) | 29.52 | 29.82 | 304.32K |
| 2023-01-13 | 29.31 | 29.62 | ↑$0.31 (1.06%) | 29.31 | 29.64 | 186.81K |
| 2023-01-12 | 29.41 | 29.64 | ↑$0.23 (0.78%) | 29.13 | 29.68 | 417.88K |
| 2023-01-11 | 29.10 | 29.16 | ↑$0.06 (0.21%) | 28.98 | 29.19 | 544.70K |
| 2023-01-10 | 28.80 | 28.93 | ↑$0.13 (0.45%) | 28.70 | 28.94 | 270.58K |
| 2023-01-09 | 28.79 | 28.66 | ↓$0.13 (-0.45%) | 28.65 | 28.92 | 550.90K |
| 2023-01-06 | 27.90 | 28.44 | ↑$0.54 (1.94%) | 27.80 | 28.47 | 443.49K |
| 2023-01-05 | 27.78 | 27.73 | ↓$0.05 (-0.18%) | 27.69 | 27.89 | 257.95K |
| 2023-01-04 | 27.99 | 27.99 | ↑$0.00 (0.00%) | 27.81 | 28.08 | 457.58K |
| 2023-01-03 | 27.58 | 27.41 | ↓$0.17 (-0.62%) | 27.30 | 27.72 | 1.07M |
| 2022-12-30 | 27.09 | 26.94 | ↓$0.15 (-0.55%) | 26.90 | 27.21 | 406.69K |
| 2022-12-29 | 27.15 | 27.32 | ↑$0.17 (0.63%) | 27.15 | 27.39 | 232.58K |
| 2022-12-28 | 27.02 | 26.75 | ↓$0.27 (-1.00%) | 26.75 | 27.09 | 332.50K |
| 2022-12-27 | 26.98 | 26.96 | ↓$0.02 (-0.07%) | 26.91 | 27.06 | 282.38K |
| 2022-12-23 | 26.83 | 26.99 | ↑$0.16 (0.60%) | 26.78 | 27.01 | 510.77K |
| 2022-12-22 | 26.97 | 26.82 | ↓$0.15 (-0.56%) | 26.58 | 26.97 | 564.78K |
| 2022-12-21 | 26.99 | 27.07 | ↑$0.08 (0.30%) | 26.91 | 27.15 | 391.59K |
| 2022-12-20 | 26.60 | 26.69 | ↑$0.09 (0.34%) | 26.57 | 26.78 | 485.41K |
| 2022-12-19 | 26.74 | 26.59 | ↓$0.15 (-0.56%) | 26.51 | 26.77 | 387.54K |
| 2022-12-16 | 26.60 | 26.61 | ↑$0.01 (0.04%) | 26.46 | 26.75 | 1.03M |
| 2022-12-15 | 27.16 | 26.78 | ↓$0.38 (-1.40%) | 26.64 | 27.21 | 879.32K |
Create an account or log in to view more rows.
$EWI Exciting times ahead people.
$EWI holding and buying these dips is so easy.
$EWI let it ride
$EWI go time
$EWI wtf is going on?
$EWI Silly Bears tricks are for kids
$EWI i need more
$EWI nice gap
$EWI no pain no gain
$EWI It’s that TIME!! To Double down!