iShares MSCI Italy ETF (EWI)
35.96
-0.22
(-0.61%)
USD |
NYSEARCA |
Nov 21, 16:00
35.98
+0.02
(+0.04%)
Pre-Market: 20:00
EWI Price: 35.96 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.90 | 36.05 | 35.81 | 35.96 | 265997.0 |
| Nov 20, 2024 | 36.15 | 36.23 | 35.90 | 36.18 | 362308.0 |
| Nov 19, 2024 | 35.85 | 36.34 | 35.76 | 36.32 | 636196.0 |
| Nov 18, 2024 | 36.35 | 36.69 | 36.34 | 36.66 | 341824.0 |
| Nov 15, 2024 | 36.72 | 36.72 | 36.52 | 36.56 | 265416.0 |
| Nov 14, 2024 | 36.67 | 36.89 | 36.55 | 36.58 | 300652.0 |
| Nov 13, 2024 | 36.37 | 36.38 | 35.98 | 36.23 | 213532.0 |
| Nov 12, 2024 | 36.65 | 36.68 | 36.08 | 36.26 | 231786.0 |
| Nov 11, 2024 | 37.21 | 37.30 | 37.16 | 37.18 | 189857.0 |
| Nov 08, 2024 | 37.10 | 37.14 | 36.87 | 37.03 | 154725.0 |
| Nov 07, 2024 | 37.47 | 37.60 | 37.23 | 37.40 | 392016.0 |
| Nov 06, 2024 | 37.20 | 37.24 | 36.90 | 37.19 | 522544.0 |
| Nov 05, 2024 | 38.20 | 38.34 | 38.10 | 38.28 | 255987.0 |
| Nov 04, 2024 | 38.44 | 38.55 | 38.20 | 38.21 | 245722.0 |
| Nov 01, 2024 | 38.38 | 38.43 | 38.17 | 38.21 | 672646.0 |
| Oct 31, 2024 | 38.11 | 38.11 | 37.66 | 38.02 | 192977.0 |
| Oct 30, 2024 | 38.00 | 38.26 | 37.98 | 38.12 | 202648.0 |
| Oct 29, 2024 | 38.57 | 38.65 | 38.39 | 38.42 | 542051.0 |
| Oct 28, 2024 | 38.50 | 38.75 | 38.42 | 38.71 | 454013.0 |
| Oct 25, 2024 | 38.49 | 38.52 | 38.23 | 38.30 | 957028.0 |
| Oct 24, 2024 | 38.52 | 38.53 | 38.23 | 38.40 | 2.671M |
| Oct 23, 2024 | 38.23 | 38.36 | 38.10 | 38.29 | 941201.0 |
| Oct 22, 2024 | 38.34 | 38.44 | 38.31 | 38.36 | 511599.0 |
| Oct 21, 2024 | 39.00 | 39.02 | 38.74 | 38.86 | 296306.0 |
| Oct 18, 2024 | 39.02 | 39.20 | 38.95 | 39.19 | 168219.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.09
Minimum
Mar 16 2020
39.44
Maximum
Sep 27 2024
30.26
Average
30.64
Median