iShares MSCI Italy ETF Historical Data - EWI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares MSCI Italy ETF (EWI)
iShares MSCI Italy ETF (EWI) Historical

iShares MSCI Italy ETF (EWI)

42.69

1.41

(3.42%)

Closed March 05 3:00PM

Delayed by 15 minutes

42.45

-0.24

( -0.56% )

Pre Market: 8:17AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.58	3.86591632004	40.87	42.766	40.33	782503	41.5221901	SP
4	3.33	8.51226993865	39.12	42.766	38.855	497102	40.80424803	SP
12	4.89	13.0191693291	37.56	42.766	35.22	378748	38.83926804	SP
26	4.05	10.546875	38.4	42.766	35.22	379017	38.33171518	SP
52	5.86	16.0153047281	36.59	42.766	34.58	333993	37.81030811	SP
156	15.74	58.929239985	26.71	42.766	20.99	601760	29.52812928	SP
260	16.13	61.2841945289	26.32	42.766	17.84	764605	29.63843602	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741217400	42.69	1.41	3.42	42.1	42.766	42.1	1043647
1741131000	41.28	-0.03	-0.07	40.82	41.69	40.33	951767
1741044600	41.31	0.51	1.25	41.8	41.96	41.145	917403
1740785400	40.8	0.19	0.47	40.88	41.015	40.42	622652
1740699000	40.61	-0.66	-1.60	40.87	40.93	40.565	377044
1740612600	41.27	-0.2	-0.48	41.68	41.9	41.24	788142
1740526200	41.47	0.68	1.67	41.44	41.555	41.15	326633
1740439800	40.79	0.19	0.47	40.88	40.96	40.64	265200
1740180600	40.6	-0.23	-0.56	40.83	40.83	40.48	261022
1740094200	40.83	0.26	0.64	40.73	40.83	40.53	141856
1740007800	40.57	-0.52	-1.27	40.76	40.8	40.455	397479
1739921400	41.09	0.5	1.23	41.01	41.13	40.9199	167722
1739575800	40.59	0.37	0.92	40.63	40.73	40.48	170934
1739489400	40.22	0.27	0.68	39.95	40.265	39.85	713160
1739403000	39.95	0.18	0.45	39.67	40.06	39.565	459606
1739316600	39.77	0.57	1.45	39.33	39.8	39.29	1003728
1739230200	39.2	0.27	0.69	39.01	39.21	38.925	161149
1738971000	38.93	-0.35	-0.89	39.27	39.29	38.855	452913
1738884600	39.28	0.28	0.72	39.12	39.315	39.1184	321208
1738798200	39	0.13	0.33	38.95	39.04	38.84	221207
1738711800	38.87	0.84	2.21	38.51	38.93	38.51	438626
1738625400	38.03	-0.52	-1.35	37.86	38.38	37.68	909443
1738366200	38.55	-0.28	-0.72	38.72	39.015	38.44	706884
1738279800	38.83	0.23	0.60	38.92	39.045	38.66	227831
1738193400	38.6	0	0.00	38.47	38.7	38.45	204850
1738107000	38.6	-0.26	-0.67	38.73	38.73	38.29	682249
1738020600	38.86	0.16	0.41	38.73	38.87	38.69	243098
1737761400	38.7	0.83	2.19	38.64	38.8	38.61	108353
1737675000	37.87	0	0.00	37.87	37.87	37.87	0
1737588600	37.87	-0.42	-1.10	38.1	38.12	37.87	162384
1737502200	38.29	0.52	1.38	38.07	38.29	37.975	551230
1737156600	37.77	0.33	0.88	37.71	37.97	37.69	193809
1737070200	37.44	0.19	0.51	37.42	37.515	37.29	215336
1736983800	37.25	0.57	1.55	37.22	37.29	37.06	303165
1736897400	36.68	0.48	1.33	36.56	36.77	36.48	274206
1736811000	36.2	-0.3	-0.82	35.93	36.215	35.9	195763
1736551800	36.5	-0.18	-0.49	36.83	36.84	36.375	295283
1736379000	36.68	0.2	0.55	36.46	36.73	36.34	299411
1736292600	36.48	0.15	0.41	36.69	36.71	36.39	354921
1736206200	36.33	0.66	1.85	36.21	36.59	36.17	291439
1735947000	35.67	0.12	0.34	35.73	35.74	35.49	308732
1735860600	35.55	-0.42	-1.17	35.78	35.8	35.52	442679
1735687800	35.97	-0.01	-0.03	36.21	36.21	35.9	530223
1735601400	35.98	-0.05	-0.14	36.04	36.12	35.83	333663
1735342200	36.03	-0.17	-0.47	35.94	36.1	35.85	335301
1735255800	36.2	0.12	0.33	36.07	36.29	35.99	254068
1735077840	36.08	0.32	0.89	35.86	36.08	35.69	153381
1734996600	35.76	0.16	0.45	35.58	35.805	35.455	179133
1734737400	35.6	0.08	0.23	35.22	35.815	35.2	375501
1734651000	35.52	-0.11	-0.31	35.79	35.805	35.44	272029
1734564600	35.63	-0.87	-2.38	36.5	36.65	35.59	449989
1734478200	36.5	-0.97	-2.59	36.57	36.64	36.46	246357
1734391800	37.47	-0.18	-0.48	37.48	37.61	37.39	208183
1734132600	37.65	0.2	0.53	37.75	37.75	37.55	84849
1734046200	37.45	-0.11	-0.29	37.52	37.775	37.43	86236
1733959800	37.56	0.19	0.51	37.48	37.575	37.34	131892
1733873400	37.37	-0.01	-0.03	37.47	37.48	37.305	69710
1733787000	37.38	-0.38	-1.01	37.79	37.8	37.355	106864
1733527800	37.76	0.14	0.37	37.9	37.9	37.64	262790

iShares MSCI Italy ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions