iShares MSCI Italy ETF (EWI)
NYSEARCA: EWI · Real-Time Price · USD
52.98
-0.17 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.25 | 53.36 | 52.94 | 52.98 | 52.98 | -0.32% | 162,373 |
| Dec 4, 2025 | 53.19 | 53.30 | 53.07 | 53.15 | 53.15 | -0.26% | 238,635 |
| Dec 3, 2025 | 53.15 | 53.31 | 53.01 | 53.29 | 53.29 | 0.55% | 1,052,777 |
| Dec 2, 2025 | 52.89 | 53.05 | 52.79 | 53.00 | 53.00 | 0.65% | 309,205 |
| Dec 1, 2025 | 52.58 | 52.91 | 52.56 | 52.66 | 52.66 | -0.51% | 341,699 |
| Nov 28, 2025 | 52.64 | 52.94 | 52.64 | 52.93 | 52.93 | 0.74% | 176,916 |
| Nov 26, 2025 | 52.29 | 52.64 | 52.29 | 52.54 | 52.54 | 0.73% | 344,010 |
| Nov 25, 2025 | 51.75 | 52.18 | 51.64 | 52.16 | 52.16 | 1.89% | 243,595 |
| Nov 24, 2025 | 51.35 | 51.60 | 51.07 | 51.19 | 51.19 | -0.54% | 362,384 |
| Nov 21, 2025 | 51.20 | 51.59 | 50.95 | 51.47 | 51.47 | 1.30% | 645,407 |
| Nov 20, 2025 | 51.89 | 51.99 | 50.80 | 50.81 | 50.81 | -1.03% | 748,522 |
| Nov 19, 2025 | 51.56 | 51.81 | 51.16 | 51.34 | 51.34 | -0.91% | 446,635 |
| Nov 18, 2025 | 51.77 | 51.95 | 51.55 | 51.81 | 51.81 | -1.43% | 404,733 |
| Nov 17, 2025 | 52.98 | 53.04 | 52.41 | 52.56 | 52.56 | -1.20% | 298,515 |
| Nov 14, 2025 | 53.03 | 53.36 | 52.96 | 53.20 | 53.20 | -1.44% | 143,737 |
| Nov 13, 2025 | 54.46 | 54.53 | 53.94 | 53.98 | 53.98 | -0.26% | 369,950 |
| Nov 12, 2025 | 54.09 | 54.24 | 54.04 | 54.12 | 54.12 | 0.69% | 636,100 |
| Nov 11, 2025 | 53.47 | 53.82 | 53.47 | 53.75 | 53.75 | 1.13% | 268,402 |
| Nov 10, 2025 | 52.87 | 53.21 | 52.76 | 53.15 | 53.15 | 1.84% | 1,218,480 |
| Nov 7, 2025 | 51.64 | 52.21 | 51.56 | 52.19 | 52.19 | 0.85% | 232,499 |
| Nov 6, 2025 | 51.90 | 52.00 | 51.60 | 51.75 | 51.75 | -0.48% | 382,655 |
| Nov 5, 2025 | 51.62 | 52.07 | 51.58 | 52.00 | 52.00 | 1.21% | 322,124 |
| Nov 4, 2025 | 51.26 | 51.70 | 51.20 | 51.38 | 51.38 | -0.79% | 923,384 |
| Nov 3, 2025 | 51.75 | 51.87 | 51.61 | 51.79 | 51.79 | -0.04% | 1,097,308 |
| Oct 31, 2025 | 52.00 | 52.00 | 51.59 | 51.81 | 51.81 | -0.02% | 218,710 |
| Oct 30, 2025 | 51.56 | 51.98 | 51.52 | 51.82 | 51.82 | -0.56% | 143,091 |
| Oct 29, 2025 | 52.30 | 52.42 | 51.86 | 52.11 | 52.11 | -0.13% | 573,519 |
| Oct 28, 2025 | 51.99 | 52.30 | 51.96 | 52.18 | 52.18 | 0.48% | 274,587 |
| Oct 27, 2025 | 51.83 | 51.94 | 51.82 | 51.93 | 51.93 | 1.29% | 249,059 |
| Oct 24, 2025 | 51.18 | 51.33 | 51.14 | 51.27 | 51.27 | 0.20% | 190,536 |
| Oct 23, 2025 | 51.14 | 51.24 | 50.99 | 51.17 | 51.17 | 1.01% | 343,731 |
| Oct 22, 2025 | 50.84 | 50.91 | 50.47 | 50.66 | 50.66 | -0.86% | 328,974 |
| Oct 21, 2025 | 51.19 | 51.38 | 51.10 | 51.10 | 51.10 | -0.27% | 202,386 |
| Oct 20, 2025 | 51.14 | 51.28 | 51.05 | 51.24 | 51.24 | 0.93% | 130,127 |
| Oct 17, 2025 | 50.59 | 50.79 | 50.42 | 50.77 | 50.77 | -0.22% | 318,643 |
| Oct 16, 2025 | 50.79 | 51.18 | 50.67 | 50.88 | 50.88 | 0.81% | 433,599 |
| Oct 15, 2025 | 50.48 | 50.55 | 50.13 | 50.47 | 50.47 | -0.63% | 375,184 |
| Oct 14, 2025 | 50.17 | 50.93 | 50.06 | 50.79 | 50.79 | 0.57% | 289,324 |
| Oct 13, 2025 | 50.45 | 50.57 | 50.31 | 50.50 | 50.50 | 0.38% | 1,166,450 |
| Oct 10, 2025 | 51.13 | 51.13 | 50.30 | 50.31 | 50.31 | -1.60% | 726,668 |
| Oct 9, 2025 | 51.76 | 51.76 | 51.02 | 51.13 | 51.13 | -2.22% | 382,263 |
| Oct 8, 2025 | 52.39 | 52.44 | 52.15 | 52.29 | 52.29 | 0.67% | 132,520 |
| Oct 7, 2025 | 52.25 | 52.25 | 51.91 | 51.94 | 51.94 | -0.61% | 262,438 |
| Oct 6, 2025 | 52.41 | 52.47 | 52.24 | 52.26 | 52.26 | -0.67% | 339,196 |
| Oct 3, 2025 | 52.63 | 52.68 | 52.42 | 52.61 | 52.61 | 0.54% | 411,414 |
| Oct 2, 2025 | 52.47 | 52.53 | 52.11 | 52.33 | 52.33 | -0.15% | 779,972 |
| Oct 1, 2025 | 52.11 | 52.55 | 52.11 | 52.41 | 52.41 | 0.89% | 1,900,907 |
| Sep 30, 2025 | 51.57 | 52.01 | 51.57 | 51.95 | 51.95 | 0.87% | 203,527 |
| Sep 29, 2025 | 51.59 | 51.61 | 51.41 | 51.50 | 51.50 | -0.08% | 176,134 |
| 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% | 1,067,102 |
| 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 |
| Jul 17, 2025 | 47.45 | 47.78 | 47.43 | 47.75 | 47.75 | -0.02% | 396,311 |