EWI Historical Prices
iShares MSCI Italy ETF · daily open, high, low, close & volume
Trading days
250
Period high
63.76
Period low
50.48
Period change
+8.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 56.07 | 56.50 | 56.07 | 56.39 | +0.45% | 136,615 |
| Oct 28, 2026 | 56.00 | 56.26 | 55.83 | 56.14 | +0.50% | 225,206 |
| Oct 27, 2026 | 55.59 | 55.96 | 55.49 | 55.86 | +0.81% | 71,331 |
| Oct 26, 2026 | 55.48 | 55.73 | 55.38 | 55.41 | +0.78% | 373,009 |
| Oct 23, 2026 | 54.57 | 55.08 | 54.44 | 54.98 | -0.07% | 282,067 |
| Oct 22, 2026 | 55.45 | 55.52 | 54.81 | 55.02 | -2.29% | 317,694 |
| Oct 21, 2026 | 56.52 | 56.55 | 56.06 | 56.31 | +0.54% | 136,083 |
| Oct 20, 2026 | 55.37 | 56.28 | 55.37 | 56.01 | +1.12% | 281,129 |
| Oct 19, 2026 | 55.60 | 55.78 | 55.36 | 55.39 | -1.88% | 209,575 |
| Oct 16, 2026 | 56.78 | 57.01 | 56.26 | 56.45 | -0.04% | 253,744 |
| Oct 15, 2026 | 56.22 | 56.47 | 55.86 | 56.47 | +0.66% | 129,850 |
| Oct 14, 2026 | 56.19 | 56.19 | 55.84 | 56.10 | -0.99% | 137,181 |
| Oct 13, 2026 | 56.79 | 56.90 | 56.48 | 56.66 | +0.87% | 332,782 |
| Oct 12, 2026 | 56.35 | 56.43 | 56.16 | 56.17 | -0.27% | 157,385 |
| Oct 9, 2026 | 56.18 | 56.37 | 56.02 | 56.32 | +0.48% | 2,424,747 |
| Oct 8, 2026 | 55.88 | 56.05 | 55.42 | 56.05 | -0.53% | 2,379,005 |
| Oct 7, 2026 | 56.24 | 56.41 | 56.02 | 56.35 | -2.74% | 862,659 |
| Oct 6, 2026 | 57.80 | 58.09 | 57.80 | 57.94 | +0.78% | 531,421 |
| Oct 5, 2026 | 57.17 | 57.56 | 56.87 | 57.49 | +0.16% | 175,371 |
| Oct 2, 2026 | 56.85 | 57.45 | 56.70 | 57.40 | +0.28% | 346,022 |
| Oct 1, 2026 | 58.05 | 58.05 | 56.89 | 57.24 | -2.52% | 674,832 |
| Sep 30, 2026 | 59.20 | 59.35 | 58.65 | 58.72 | -1.44% | 172,195 |
| Sep 29, 2026 | 59.75 | 59.81 | 59.23 | 59.58 | -0.77% | 1,064,817 |
| Sep 28, 2026 | 59.97 | 60.38 | 59.75 | 60.04 | -0.60% | 210,915 |
| Sep 25, 2026 | 60.08 | 60.45 | 59.85 | 60.40 | +0.77% | 203,485 |
| Sep 24, 2026 | 59.84 | 60.10 | 59.53 | 59.94 | -0.07% | 134,490 |
| Sep 23, 2026 | 60.28 | 60.31 | 59.73 | 59.98 | -1.27% | 144,082 |
| Sep 22, 2026 | 60.86 | 60.97 | 60.41 | 60.75 | -0.80% | 698,402 |
| Sep 21, 2026 | 61.02 | 61.33 | 60.85 | 61.24 | +1.98% | 141,760 |
| Sep 18, 2026 | 60.22 | 60.22 | 59.92 | 60.05 | -1.85% | 102,192 |
| Sep 17, 2026 | 61.22 | 61.34 | 61.11 | 61.18 | +0.97% | 75,076 |
| Sep 16, 2026 | 60.94 | 61.37 | 60.28 | 60.59 | -0.26% | 152,944 |
| Sep 15, 2026 | 60.84 | 60.84 | 60.47 | 60.75 | -0.26% | 145,419 |
| Sep 14, 2026 | 60.81 | 61.14 | 60.52 | 60.91 | -1.69% | 620,606 |
| Sep 11, 2026 | 61.85 | 62.03 | 61.73 | 61.96 | +1.56% | 296,476 |
| Sep 10, 2026 | 61.08 | 61.34 | 60.95 | 61.01 | -0.39% | 100,204 |
| Sep 9, 2026 | 61.30 | 61.35 | 61.10 | 61.25 | -0.29% | 1,163,308 |
| Sep 8, 2026 | 61.65 | 61.81 | 61.41 | 61.43 | -0.70% | 81,285 |
| Sep 4, 2026 | 61.66 | 61.91 | 61.66 | 61.86 | -0.26% | 134,718 |
| Sep 3, 2026 | 61.65 | 62.05 | 61.61 | 62.02 | +1.04% | 152,099 |
| Sep 2, 2026 | 61.28 | 61.48 | 61.11 | 61.38 | -1.45% | 649,158 |
| Aug 31, 2026 | 62.55 | 62.64 | 62.20 | 62.28 | +0.08% | 342,745 |
| Aug 28, 2026 | 62.52 | 62.63 | 62.13 | 62.23 | +0.08% | 117,045 |
| Aug 27, 2026 | 62.43 | 62.43 | 62.06 | 62.18 | -1.22% | 122,722 |
| Aug 26, 2026 | 63.32 | 63.32 | 62.93 | 62.95 | -0.11% | 77,188 |
| Aug 25, 2026 | 62.92 | 63.02 | 62.74 | 63.02 | +0.41% | 228,997 |
| Aug 24, 2026 | 62.80 | 62.85 | 62.63 | 62.76 | -0.24% | 65,389 |
| Aug 21, 2026 | 62.94 | 63.05 | 62.80 | 62.91 | +0.18% | 112,788 |
| Aug 20, 2026 | 62.98 | 63.04 | 62.67 | 62.80 | -0.05% | 148,105 |
| Aug 19, 2026 | 63.11 | 63.11 | 62.69 | 62.83 | +0.18% | 219,700 |
| Aug 18, 2026 | 63.02 | 63.03 | 62.67 | 62.72 | -0.57% | 196,690 |
| Aug 17, 2026 | 63.52 | 63.55 | 63.05 | 63.08 | -0.30% | 192,007 |
| Aug 14, 2026 | 63.29 | 63.41 | 63.19 | 63.27 | -0.03% | 419,429 |
| Aug 13, 2026 | 63.32 | 63.53 | 63.14 | 63.29 | +0.17% | 1,264,708 |
| Aug 12, 2026 | 63.39 | 63.47 | 63.05 | 63.18 | +0.14% | 517,910 |
| Aug 11, 2026 | 63.26 | 63.40 | 63.03 | 63.09 | -0.13% | 350,786 |
| Aug 10, 2026 | 63.19 | 63.31 | 63.07 | 63.17 | -0.28% | 1,732,352 |
| Aug 7, 2026 | 63.53 | 63.53 | 63.19 | 63.35 | +0.30% | 287,907 |
| Aug 6, 2026 | 63.62 | 63.76 | 63.12 | 63.16 | -0.05% | 278,576 |
| Aug 5, 2026 | 63.45 | 63.51 | 63.06 | 63.19 | -0.03% | 345,625 |
| Aug 4, 2026 | 63.08 | 63.27 | 62.98 | 63.21 | +1.31% | 660,436 |
| Aug 3, 2026 | 62.11 | 62.42 | 62.00 | 62.39 | +1.28% | 832,872 |
| Jul 31, 2026 | 61.32 | 61.71 | 60.88 | 61.60 | -0.10% | 346,632 |
| Jul 30, 2026 | 60.85 | 61.70 | 60.85 | 61.66 | +2.61% | 255,999 |
| Jul 29, 2026 | 60.40 | 60.80 | 59.87 | 60.09 | -0.63% | 398,589 |
| Jul 28, 2026 | 60.26 | 60.56 | 60.15 | 60.47 | -0.49% | 932,435 |
| Jul 27, 2026 | 60.66 | 60.82 | 60.53 | 60.77 | +1.05% | 173,357 |
| Jul 24, 2026 | 60.08 | 60.41 | 60.00 | 60.14 | +0.70% | 257,745 |
| Jul 23, 2026 | 59.61 | 59.95 | 59.51 | 59.72 | -2.19% | 593,493 |
| Jul 22, 2026 | 61.11 | 61.27 | 60.99 | 61.06 | +0.89% | 671,697 |
| Jul 21, 2026 | 60.32 | 60.55 | 60.13 | 60.52 | +0.97% | 113,324 |
| Jul 20, 2026 | 60.18 | 60.23 | 59.82 | 59.94 | -0.53% | 80,919 |
| Jul 17, 2026 | 59.97 | 60.35 | 59.81 | 60.26 | -0.50% | 786,668 |
| Jul 16, 2026 | 60.37 | 60.67 | 60.23 | 60.56 | -0.41% | 443,107 |
| Jul 15, 2026 | 60.52 | 60.86 | 60.34 | 60.81 | +0.30% | 111,269 |
| Jul 14, 2026 | 60.79 | 61.20 | 60.57 | 60.63 | +0.26% | 405,198 |
| Jul 13, 2026 | 60.80 | 60.92 | 60.34 | 60.47 | -0.20% | 227,734 |
| Jul 10, 2026 | 60.67 | 60.73 | 60.38 | 60.59 | +0.51% | 100,304 |
| Jul 9, 2026 | 60.15 | 60.40 | 60.15 | 60.28 | +0.25% | 1,059,165 |
| Jul 8, 2026 | 59.84 | 60.15 | 59.51 | 60.13 | -0.76% | 401,636 |
| Jul 7, 2026 | 61.12 | 61.17 | 60.41 | 60.59 | -0.90% | 229,060 |
| Jul 6, 2026 | 60.76 | 61.16 | 60.71 | 61.14 | +0.84% | 122,160 |
| Jul 2, 2026 | 60.55 | 60.78 | 60.20 | 60.63 | +2.54% | 1,460,781 |
| Jul 1, 2026 | 58.83 | 59.25 | 58.80 | 59.13 | -0.19% | 301,091 |
| Jun 30, 2026 | 58.88 | 59.32 | 58.84 | 59.24 | +0.56% | 122,614 |
| Jun 29, 2026 | 58.66 | 58.94 | 58.51 | 58.91 | +0.48% | 134,488 |
| Jun 26, 2026 | 58.70 | 58.92 | 58.58 | 58.63 | -0.54% | 187,394 |
| Jun 25, 2026 | 58.97 | 59.21 | 58.84 | 58.95 | +0.17% | 164,527 |
| Jun 24, 2026 | 58.92 | 58.96 | 58.66 | 58.85 | -0.94% | 368,150 |
| Jun 23, 2026 | 59.53 | 59.68 | 59.41 | 59.41 | -1.72% | 277,454 |
| Jun 22, 2026 | 60.17 | 60.48 | 60.12 | 60.45 | -0.25% | 729,325 |
| Jun 18, 2026 | 60.41 | 60.66 | 60.30 | 60.60 | +0.73% | 474,743 |
| Jun 17, 2026 | 60.93 | 61.18 | 60.05 | 60.16 | -0.94% | 2,266,719 |
| Jun 16, 2026 | 60.81 | 61.04 | 60.69 | 60.73 | +1.42% | 466,686 |
| Jun 15, 2026 | 60.09 | 60.15 | 59.86 | 59.88 | -1.30% | 191,994 |
| Jun 12, 2026 | 60.53 | 60.74 | 60.33 | 60.67 | +0.23% | 287,541 |
| Jun 11, 2026 | 59.42 | 60.62 | 58.99 | 60.53 | +3.19% | 578,317 |
| Jun 10, 2026 | 59.28 | 59.44 | 58.63 | 58.66 | -1.43% | 253,417 |
| Jun 9, 2026 | 60.11 | 60.27 | 58.67 | 59.51 | +1.47% | 340,181 |
| Jun 8, 2026 | 58.81 | 58.98 | 58.55 | 58.65 | +1.05% | 184,703 |
| Jun 5, 2026 | 58.95 | 58.95 | 57.83 | 58.04 | -1.76% | 250,274 |
| Jun 4, 2026 | 59.04 | 59.14 | 58.82 | 59.08 | +0.97% | 237,356 |
| Jun 3, 2026 | 59.00 | 59.06 | 58.34 | 58.51 | -1.65% | 113,000 |
| Jun 2, 2026 | 59.30 | 59.55 | 59.27 | 59.49 | +0.37% | 234,208 |
| Jun 1, 2026 | 58.87 | 59.46 | 58.75 | 59.27 | -0.17% | 490,122 |
| May 29, 2026 | 59.63 | 59.84 | 59.36 | 59.37 | +0.20% | 436,571 |
| May 28, 2026 | 58.96 | 59.40 | 58.87 | 59.25 | +0.37% | 428,752 |
| May 27, 2026 | 59.15 | 59.26 | 58.83 | 59.03 | -0.62% | 249,013 |
| May 26, 2026 | 59.50 | 59.64 | 59.19 | 59.40 | +1.38% | 232,304 |
| May 22, 2026 | 58.91 | 58.91 | 58.44 | 58.59 | -0.66% | 423,361 |
| May 21, 2026 | 58.06 | 59.17 | 57.88 | 58.98 | +0.61% | 748,633 |
| May 20, 2026 | 57.65 | 58.78 | 57.58 | 58.62 | +2.14% | 546,952 |
| May 19, 2026 | 57.89 | 57.89 | 57.33 | 57.39 | -1.73% | 642,672 |
| May 18, 2026 | 58.06 | 58.41 | 57.80 | 58.40 | +1.28% | 836,844 |
| May 15, 2026 | 57.92 | 57.92 | 57.65 | 57.66 | -2.06% | 339,200 |
| May 14, 2026 | 59.07 | 59.14 | 58.83 | 58.87 | -0.07% | 404,327 |
| May 13, 2026 | 58.20 | 58.97 | 58.18 | 58.91 | +0.08% | 582,021 |
| May 12, 2026 | 58.59 | 58.87 | 58.34 | 58.86 | -0.73% | 147,237 |
| May 11, 2026 | 59.29 | 59.44 | 59.19 | 59.29 | +0.27% | 133,651 |
| May 8, 2026 | 59.08 | 59.19 | 58.80 | 59.13 | +1.28% | 168,411 |
| May 7, 2026 | 59.40 | 59.40 | 58.25 | 58.38 | -2.06% | 497,009 |
| May 6, 2026 | 59.18 | 59.66 | 59.13 | 59.61 | +3.10% | 342,815 |
| May 5, 2026 | 57.63 | 57.87 | 57.39 | 57.82 | +2.74% | 938,961 |
| May 4, 2026 | 56.83 | 56.92 | 56.03 | 56.28 | -2.46% | 426,305 |
| May 1, 2026 | 57.88 | 58.27 | 57.68 | 57.70 | -0.10% | 354,744 |
| Apr 30, 2026 | 57.02 | 57.88 | 56.92 | 57.76 | +1.92% | 313,580 |
| Apr 29, 2026 | 57.13 | 57.16 | 56.52 | 56.67 | -1.55% | 161,167 |
| Apr 28, 2026 | 57.27 | 57.59 | 57.25 | 57.56 | +0.66% | 142,949 |
| Apr 27, 2026 | 57.28 | 57.37 | 57.01 | 57.18 | -0.05% | 110,994 |
| Apr 24, 2026 | 56.79 | 57.32 | 56.70 | 57.21 | +0.79% | 256,086 |
| Apr 23, 2026 | 57.16 | 57.41 | 56.12 | 56.76 | -1.29% | 389,125 |
| Apr 22, 2026 | 57.92 | 57.93 | 57.30 | 57.50 | +0.23% | 586,295 |
| Apr 21, 2026 | 58.30 | 58.38 | 57.33 | 57.37 | -2.23% | 338,612 |
| Apr 20, 2026 | 58.52 | 58.72 | 58.16 | 58.68 | -0.07% | 456,176 |
| Apr 17, 2026 | 59.05 | 59.17 | 58.64 | 58.72 | +1.43% | 446,936 |
| Apr 16, 2026 | 58.21 | 58.22 | 57.70 | 57.89 | -0.52% | 344,507 |
| Apr 15, 2026 | 58.27 | 58.30 | 58.05 | 58.19 | +0.03% | 316,042 |
| Apr 14, 2026 | 58.07 | 58.33 | 58.02 | 58.17 | +0.78% | 294,166 |
| Apr 13, 2026 | 56.71 | 57.77 | 56.69 | 57.72 | +0.77% | 271,261 |
| Apr 10, 2026 | 57.35 | 57.54 | 57.08 | 57.28 | +0.44% | 774,060 |
| Apr 9, 2026 | 56.49 | 57.25 | 56.37 | 57.03 | +0.72% | 340,338 |
| Apr 8, 2026 | 56.75 | 56.80 | 56.16 | 56.62 | +3.34% | 625,377 |
| Apr 7, 2026 | 54.14 | 54.92 | 53.72 | 54.79 | +0.22% | 687,554 |
| Apr 6, 2026 | 54.32 | 54.78 | 54.26 | 54.67 | +0.66% | 671,299 |
| Apr 2, 2026 | 53.22 | 54.42 | 53.22 | 54.31 | -0.37% | 577,311 |
| Apr 1, 2026 | 54.62 | 54.80 | 54.20 | 54.51 | +2.04% | 514,165 |
| Mar 31, 2026 | 52.39 | 53.50 | 52.33 | 53.42 | +4.11% | 684,354 |
| Mar 30, 2026 | 51.56 | 51.80 | 51.10 | 51.31 | +0.41% | 294,957 |
| Mar 27, 2026 | 51.27 | 51.68 | 50.95 | 51.10 | -0.72% | 316,768 |
| Mar 26, 2026 | 51.64 | 52.16 | 51.47 | 51.47 | -1.87% | 305,675 |
| Mar 25, 2026 | 52.54 | 52.70 | 52.09 | 52.45 | +1.71% | 624,107 |
| Mar 24, 2026 | 51.11 | 51.87 | 51.01 | 51.57 | -1.06% | 524,708 |
| Mar 23, 2026 | 51.80 | 52.80 | 51.52 | 52.12 | +2.80% | 1,275,764 |
| Mar 20, 2026 | 52.00 | 52.09 | 50.48 | 50.70 | -3.35% | 631,227 |
| Mar 19, 2026 | 51.38 | 52.78 | 51.36 | 52.46 | +0.10% | 751,565 |
| Mar 18, 2026 | 53.19 | 53.29 | 52.38 | 52.41 | -1.80% | 419,486 |
| Mar 17, 2026 | 53.50 | 53.62 | 53.22 | 53.37 | +1.33% | 475,698 |
| Mar 16, 2026 | 52.41 | 52.88 | 52.36 | 52.67 | +1.13% | 603,073 |
| Mar 13, 2026 | 52.87 | 53.13 | 51.98 | 52.08 | -1.08% | 440,949 |
| Mar 12, 2026 | 52.56 | 52.94 | 52.11 | 52.65 | -1.70% | 575,856 |
| Mar 11, 2026 | 53.44 | 53.87 | 53.16 | 53.56 | -0.43% | 846,368 |
| Mar 10, 2026 | 54.12 | 54.70 | 53.70 | 53.79 | +0.47% | 1,145,441 |
| Mar 9, 2026 | 52.10 | 53.77 | 51.60 | 53.54 | +1.10% | 1,048,037 |
| Mar 6, 2026 | 52.19 | 53.14 | 52.05 | 52.96 | -0.88% | 678,500 |
| Mar 5, 2026 | 53.79 | 54.03 | 53.01 | 53.43 | -2.09% | 1,058,981 |
| Mar 4, 2026 | 54.33 | 54.68 | 54.12 | 54.57 | +1.26% | 823,286 |
| Mar 3, 2026 | 52.91 | 54.06 | 52.45 | 53.89 | -3.68% | 1,637,726 |
| Mar 2, 2026 | 55.66 | 56.19 | 55.56 | 55.95 | -2.41% | 701,793 |
| Feb 27, 2026 | 57.76 | 57.86 | 57.24 | 57.33 | -1.04% | 431,984 |
| Feb 26, 2026 | 57.81 | 57.94 | 57.58 | 57.93 | +0.56% | 231,087 |
| Feb 25, 2026 | 57.40 | 57.66 | 57.27 | 57.61 | +1.18% | 247,783 |
| Feb 24, 2026 | 56.63 | 57.08 | 56.61 | 56.94 | +0.00% | 339,077 |
| Feb 23, 2026 | 57.34 | 57.49 | 56.83 | 56.94 | +0.23% | 452,541 |
| Feb 20, 2026 | 56.40 | 56.89 | 56.38 | 56.81 | +1.65% | 305,454 |
| Feb 19, 2026 | 55.33 | 55.89 | 55.27 | 55.89 | -0.76% | 497,117 |
| Feb 18, 2026 | 56.41 | 56.60 | 56.16 | 56.32 | +0.54% | 314,426 |
| Feb 17, 2026 | 55.65 | 56.09 | 55.49 | 56.02 | +0.86% | 336,535 |
| Feb 13, 2026 | 55.43 | 55.73 | 55.14 | 55.54 | -1.73% | 316,989 |
| Feb 12, 2026 | 57.20 | 57.26 | 56.36 | 56.52 | -0.81% | 261,142 |
| Feb 11, 2026 | 57.06 | 57.12 | 56.62 | 56.98 | -0.59% | 243,354 |
| Feb 10, 2026 | 57.65 | 57.67 | 57.31 | 57.32 | -0.50% | 315,573 |
| Feb 9, 2026 | 57.21 | 57.72 | 57.17 | 57.61 | +2.36% | 442,911 |
| Feb 6, 2026 | 55.94 | 56.31 | 55.94 | 56.28 | +1.04% | 1,376,815 |
| Feb 5, 2026 | 56.12 | 56.42 | 55.68 | 55.70 | -2.19% | 494,963 |
| Feb 4, 2026 | 57.47 | 57.69 | 56.73 | 56.95 | +0.04% | 1,030,383 |
| Feb 3, 2026 | 56.55 | 56.96 | 56.52 | 56.93 | +0.99% | 919,944 |
| Feb 2, 2026 | 56.23 | 56.41 | 56.17 | 56.37 | +0.88% | 734,852 |
| Jan 30, 2026 | 56.19 | 56.30 | 55.67 | 55.88 | -0.52% | 341,072 |
| Jan 29, 2026 | 56.44 | 56.52 | 55.63 | 56.17 | +0.61% | 302,414 |
| Jan 28, 2026 | 55.89 | 56.03 | 55.59 | 55.83 | -1.41% | 199,095 |
| Jan 27, 2026 | 56.01 | 56.81 | 56.01 | 56.63 | +2.24% | 321,515 |
| Jan 26, 2026 | 55.36 | 55.46 | 55.27 | 55.39 | +0.87% | 1,338,091 |
| Jan 23, 2026 | 54.37 | 54.92 | 54.25 | 54.91 | +0.26% | 390,032 |
| Jan 22, 2026 | 54.71 | 54.98 | 54.61 | 54.77 | +0.61% | 194,985 |
| Jan 21, 2026 | 53.87 | 54.60 | 53.63 | 54.44 | +0.78% | 462,631 |
| Jan 20, 2026 | 54.31 | 54.50 | 53.93 | 54.02 | -1.64% | 380,995 |
| Jan 16, 2026 | 54.82 | 54.95 | 54.69 | 54.92 | +0.22% | 278,757 |
| Jan 15, 2026 | 54.84 | 55.06 | 54.78 | 54.80 | -0.44% | 366,933 |
| Jan 14, 2026 | 55.15 | 55.15 | 54.88 | 55.04 | +0.42% | 210,899 |
| Jan 13, 2026 | 55.02 | 55.06 | 54.70 | 54.81 | -0.92% | 134,417 |
| Jan 12, 2026 | 55.16 | 55.34 | 55.13 | 55.32 | +0.53% | 169,191 |
| Jan 9, 2026 | 55.04 | 55.09 | 54.79 | 55.03 | -0.38% | 163,488 |
| Jan 8, 2026 | 55.00 | 55.26 | 54.98 | 55.24 | +0.49% | 222,049 |
| Jan 7, 2026 | 55.18 | 55.22 | 54.92 | 54.97 | -0.58% | 341,434 |
| Jan 6, 2026 | 55.72 | 55.75 | 55.23 | 55.29 | -0.68% | 392,278 |
| Jan 5, 2026 | 55.15 | 55.69 | 55.15 | 55.67 | +0.92% | 319,741 |
| Jan 2, 2026 | 54.95 | 55.17 | 54.89 | 55.16 | +1.53% | 561,459 |
| Dec 31, 2025 | 54.51 | 54.51 | 54.30 | 54.33 | -0.48% | 206,433 |
| Dec 30, 2025 | 54.73 | 54.77 | 54.59 | 54.59 | +0.79% | 197,400 |
| Dec 29, 2025 | 54.32 | 54.36 | 54.04 | 54.16 | -0.84% | 143,380 |
| Dec 26, 2025 | 54.68 | 54.68 | 54.49 | 54.62 | +0.11% | 198,689 |
| Dec 24, 2025 | 54.54 | 54.58 | 54.49 | 54.56 | +0.29% | 75,694 |
| Dec 23, 2025 | 54.31 | 54.45 | 54.30 | 54.40 | +0.29% | 134,079 |
| Dec 22, 2025 | 54.29 | 54.35 | 54.14 | 54.24 | +0.06% | 104,583 |
| Dec 19, 2025 | 54.25 | 54.40 | 54.18 | 54.21 | +0.74% | 199,391 |
| Dec 18, 2025 | 53.92 | 54.05 | 53.67 | 53.81 | +0.56% | 284,702 |
| Dec 17, 2025 | 53.65 | 53.80 | 53.49 | 53.51 | -0.13% | 1,012,863 |
| Dec 16, 2025 | 53.88 | 53.94 | 53.38 | 53.58 | -1.42% | 822,932 |
| Dec 15, 2025 | 54.38 | 54.46 | 54.19 | 54.35 | +1.29% | 265,949 |
| Dec 12, 2025 | 54.00 | 54.06 | 53.44 | 53.66 | -0.54% | 244,839 |
| Dec 11, 2025 | 53.91 | 54.03 | 53.80 | 53.95 | +0.75% | 594,631 |
| Dec 10, 2025 | 53.01 | 53.63 | 52.86 | 53.55 | +1.00% | 1,294,678 |
| Dec 9, 2025 | 53.12 | 53.21 | 52.96 | 53.02 | +0.08% | 466,375 |
| Dec 8, 2025 | 53.07 | 53.11 | 52.80 | 52.98 | +0.00% | 183,911 |
| Dec 5, 2025 | 53.25 | 53.36 | 52.94 | 52.98 | -0.32% | 161,633 |
| Dec 4, 2025 | 53.19 | 53.30 | 53.07 | 53.15 | -0.26% | 236,630 |
| Dec 3, 2025 | 53.15 | 53.31 | 53.01 | 53.29 | +0.55% | 1,052,354 |
| Dec 2, 2025 | 52.89 | 53.05 | 52.79 | 53.00 | +0.65% | 308,805 |
| Dec 1, 2025 | 52.58 | 52.91 | 52.56 | 52.66 | -0.51% | 341,485 |
| Nov 28, 2025 | 52.64 | 52.94 | 52.64 | 52.93 | +0.74% | 176,018 |
| Nov 26, 2025 | 52.29 | 52.64 | 52.29 | 52.54 | +0.73% | 343,103 |
| Nov 25, 2025 | 51.75 | 52.18 | 51.64 | 52.16 | +1.89% | 247,322 |
| Nov 24, 2025 | 51.35 | 51.60 | 51.06 | 51.19 | -0.54% | 361,384 |
| Nov 21, 2025 | 51.20 | 51.59 | 50.95 | 51.47 | +1.30% | 644,194 |
| Nov 20, 2025 | 51.89 | 51.99 | 50.80 | 50.81 | -1.03% | 747,625 |
| Nov 19, 2025 | 51.56 | 51.80 | 51.16 | 51.34 | -0.91% | 445,035 |
| Nov 18, 2025 | 51.77 | 51.95 | 51.55 | 51.81 | -1.43% | 403,813 |
| Nov 17, 2025 | 52.98 | 53.04 | 52.41 | 52.56 | -1.20% | 296,015 |
| Nov 14, 2025 | 53.03 | 53.35 | 52.96 | 53.20 | -1.44% | 143,737 |
| Nov 13, 2025 | 54.46 | 54.53 | 53.94 | 53.98 | -0.26% | 369,950 |
| Nov 12, 2025 | 54.09 | 54.23 | 54.03 | 54.12 | +0.69% | 635,500 |
| Nov 11, 2025 | 53.47 | 53.82 | 53.47 | 53.75 | +1.13% | 268,302 |
| Nov 10, 2025 | 52.87 | 53.21 | 52.76 | 53.15 | +1.84% | 1,218,480 |
| Nov 7, 2025 | 51.64 | 52.21 | 51.56 | 52.19 | +0.85% | 232,499 |
| Nov 6, 2025 | 51.90 | 52.00 | 51.60 | 51.75 | -0.48% | 382,655 |
| Nov 5, 2025 | 51.62 | 52.07 | 51.58 | 52.00 | +1.21% | 321,624 |
| Nov 4, 2025 | 51.26 | 51.70 | 51.20 | 51.38 | -0.79% | 923,384 |
| Nov 3, 2025 | 51.75 | 51.87 | 51.61 | 51.79 | -0.04% | 1,097,308 |
| Oct 31, 2025 | 52.00 | 52.00 | 51.59 | 51.81 | -0.02% | 218,710 |
| Oct 30, 2025 | 51.56 | 51.98 | 51.52 | 51.82 | -0.56% | 143,091 |
Daily open, high, low, close and volume for iShares MSCI Italy ETF (EWI). Showing 250 trading days. Unadjusted prices.