iShares MSCI Italy ETF (EWI)
NYSEARCA: EWI · Real-Time Price · USD
51.54
+0.60 (1.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.35 | 51.56 | 51.35 | 51.54 | 51.54 | 1.18% | 191,565 |
| Sep 25, 2025 | 50.93 | 50.98 | 50.71 | 50.94 | 50.94 | -0.68% | 231,159 |
| Sep 24, 2025 | 51.26 | 51.43 | 51.18 | 51.29 | 51.29 | -0.43% | 267,414 |
| Sep 23, 2025 | 51.75 | 51.86 | 51.41 | 51.51 | 51.51 | -0.44% | 414,646 |
| Sep 22, 2025 | 51.42 | 51.79 | 51.36 | 51.74 | 51.74 | 0.72% | 176,123 |
| Sep 19, 2025 | 51.38 | 51.51 | 51.25 | 51.37 | 51.37 | -0.14% | 167,288 |
| Sep 18, 2025 | 51.18 | 51.52 | 51.08 | 51.44 | 51.44 | 0.21% | 1,157,620 |
| Sep 17, 2025 | 51.42 | 51.82 | 51.16 | 51.33 | 51.33 | -1.57% | 448,374 |
| Sep 16, 2025 | 52.31 | 52.31 | 51.98 | 52.15 | 52.15 | -0.46% | 317,144 |
| Sep 15, 2025 | 52.30 | 52.39 | 52.18 | 52.39 | 52.39 | 1.30% | 165,835 |
| Sep 12, 2025 | 51.45 | 51.78 | 51.45 | 51.72 | 51.72 | 0.23% | 188,483 |
| Sep 11, 2025 | 51.28 | 51.66 | 51.28 | 51.60 | 51.60 | 1.32% | 307,727 |
| Sep 10, 2025 | 50.88 | 50.97 | 50.80 | 50.93 | 50.93 | 0.14% | 1,733,815 |
| Sep 9, 2025 | 50.72 | 50.92 | 50.66 | 50.86 | 50.86 | 0.43% | 237,469 |
| Sep 8, 2025 | 50.55 | 50.68 | 50.48 | 50.64 | 50.64 | 0.36% | 187,606 |
| Sep 5, 2025 | 50.73 | 50.82 | 50.27 | 50.46 | 50.46 | -0.38% | 191,940 |
| Sep 4, 2025 | 50.56 | 50.68 | 50.46 | 50.65 | 50.65 | 0.54% | 210,324 |
| Sep 3, 2025 | 50.22 | 50.48 | 50.18 | 50.38 | 50.38 | -0.04% | 1,067,032 |
| Sep 2, 2025 | 50.20 | 50.63 | 50.16 | 50.40 | 50.40 | -1.27% | 552,306 |
| Aug 29, 2025 | 50.95 | 51.10 | 50.89 | 51.05 | 51.05 | -0.27% | 147,671 |
| Aug 28, 2025 | 51.08 | 51.28 | 50.97 | 51.19 | 51.19 | 0.55% | 602,288 |
| Aug 27, 2025 | 50.84 | 50.94 | 50.60 | 50.91 | 50.91 | -0.99% | 322,418 |
| Aug 26, 2025 | 51.42 | 51.56 | 51.29 | 51.42 | 51.42 | -0.66% | 152,673 |
| Aug 25, 2025 | 52.32 | 52.37 | 51.73 | 51.76 | 51.76 | -1.11% | 256,350 |
| Aug 22, 2025 | 51.92 | 52.56 | 51.91 | 52.34 | 52.34 | 1.57% | 165,245 |
| Aug 21, 2025 | 51.60 | 51.63 | 51.41 | 51.53 | 51.53 | -0.31% | 1,262,591 |
| Aug 20, 2025 | 51.70 | 51.84 | 51.56 | 51.69 | 51.69 | 0.14% | 208,955 |
| Aug 19, 2025 | 51.89 | 51.89 | 51.53 | 51.62 | 51.62 | 0.16% | 114,171 |
| Aug 18, 2025 | 51.48 | 51.55 | 51.32 | 51.54 | 51.54 | -0.48% | 272,202 |
| Aug 15, 2025 | 51.82 | 51.92 | 51.77 | 51.79 | 51.79 | 0.45% | 503,635 |
| Aug 14, 2025 | 51.12 | 51.58 | 51.12 | 51.56 | 51.56 | 0.90% | 239,157 |
| Aug 13, 2025 | 51.06 | 51.12 | 50.95 | 51.10 | 51.10 | 0.91% | 81,205 |
| Aug 12, 2025 | 50.25 | 50.66 | 50.23 | 50.64 | 50.64 | 1.30% | 164,655 |
| Aug 11, 2025 | 49.95 | 50.02 | 49.79 | 49.99 | 49.99 | -0.34% | 161,739 |
| Aug 8, 2025 | 50.22 | 50.47 | 50.10 | 50.16 | 50.16 | 0.42% | 310,168 |
| Aug 7, 2025 | 49.78 | 49.95 | 49.56 | 49.95 | 49.95 | 0.87% | 154,765 |
| Aug 6, 2025 | 49.17 | 49.56 | 49.17 | 49.52 | 49.52 | 1.60% | 314,575 |
| Aug 5, 2025 | 48.67 | 48.90 | 48.46 | 48.74 | 48.74 | 0.35% | 265,617 |
| Aug 4, 2025 | 48.74 | 48.77 | 48.55 | 48.57 | 48.57 | 1.55% | 927,938 |
| Aug 1, 2025 | 47.86 | 47.95 | 47.52 | 47.83 | 47.83 | -0.87% | 878,833 |
| Jul 31, 2025 | 48.47 | 48.51 | 48.10 | 48.25 | 48.25 | -1.79% | 1,417,453 |
| Jul 30, 2025 | 49.16 | 49.42 | 48.88 | 49.13 | 49.13 | 0.14% | 926,265 |
| Jul 29, 2025 | 49.13 | 49.22 | 48.94 | 49.06 | 49.06 | 0.57% | 287,471 |
| Jul 28, 2025 | 49.17 | 49.17 | 48.61 | 48.78 | 48.78 | -1.57% | 127,757 |
| Jul 25, 2025 | 49.17 | 49.60 | 49.14 | 49.56 | 49.56 | 0.90% | 255,651 |
| Jul 24, 2025 | 49.17 | 49.40 | 49.12 | 49.12 | 49.12 | -1.44% | 236,902 |
| Jul 23, 2025 | 48.88 | 49.88 | 48.85 | 49.84 | 49.84 | 2.66% | 689,087 |
| Jul 22, 2025 | 48.24 | 48.59 | 48.00 | 48.55 | 48.55 | 1.08% | 469,402 |
| Jul 21, 2025 | 47.80 | 48.27 | 47.72 | 48.03 | 48.03 | 0.50% | 125,240 |
| Jul 18, 2025 | 48.18 | 48.18 | 47.76 | 47.79 | 47.79 | 0.08% | 98,009 |