Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,065.02
+863.45(+1.27%)
CMC Crypto 200
1,487.38
+19.45(+1.32%)

iShares MSCI Italy ETF (EWI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.83

+0.28

(+0.73%)

At close: 04:00PM EDT

38.94

+0.11

(+0.28%)

Pre-market:

08:00AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	38.63	38.87	38.50	38.83	38.83	182,609
27 May 2024	38.92	38.94	38.10	38.83	38.83	624,000
20 May 2024	39.22	39.22	38.17	38.64	38.64	964,400
13 May 2024	38.31	39.37	38.26	39.34	39.34	1,946,000
06 May 2024	37.19	38.28	37.17	38.19	38.19	893,500
29 Apr 2024	37.17	37.38	36.39	36.96	36.96	1,967,600
22 Apr 2024	36.56	37.64	36.53	37.24	37.24	1,506,400
15 Apr 2024	36.60	36.66	35.59	36.39	36.39	2,455,800
08 Apr 2024	37.33	37.45	35.90	35.97	35.97	1,794,700
01 Apr 2024	37.72	37.91	36.78	37.07	37.07	2,941,700
25 Mar 2024	37.65	37.96	37.63	37.72	37.72	1,760,500
18 Mar 2024	37.26	37.93	37.08	37.39	37.39	1,470,300
11 Mar 2024	36.57	37.36	36.40	37.23	37.23	1,235,700
04 Mar 2024	35.83	36.89	35.83	36.67	36.67	1,333,600
26 Feb 2024	35.72	35.95	35.42	35.91	35.91	1,342,700
19 Feb 2024	34.71	35.78	34.61	35.72	35.72	1,171,600
12 Feb 2024	34.04	34.61	33.33	34.40	34.40	1,540,700
05 Feb 2024	33.56	33.97	33.38	33.94	33.94	1,004,600
29 Jan 2024	32.96	33.93	32.90	33.63	33.63	1,731,100
22 Jan 2024	33.30	33.49	32.89	33.46	33.46	1,565,000
15 Jan 2024	33.29	33.51	32.88	33.48	33.48	3,580,300
08 Jan 2024	33.80	34.06	33.50	33.89	33.89	2,190,200
01 Jan 2024	33.68	33.92	33.05	33.61	33.61	1,207,600
25 Dec 2023	33.85	34.17	33.83	33.93	33.93	829,500
20 Dec 2023	0.419 Dividend
18 Dec 2023	33.77	34.10	33.18	33.75	33.34	1,363,300
11 Dec 2023	33.30	34.28	33.23	33.61	33.20	1,576,100
04 Dec 2023	32.88	33.40	32.88	33.37	32.96	789,100
27 Nov 2023	32.83	33.22	32.66	33.15	32.74	1,058,500
20 Nov 2023	32.78	32.96	32.23	32.80	32.40	990,200
13 Nov 2023	31.13	32.57	31.09	32.55	32.15	1,269,700
06 Nov 2023	31.44	31.45	30.76	31.15	30.77	3,454,600
30 Oct 2023	29.54	31.46	29.41	31.34	30.95	3,419,100
23 Oct 2023	29.55	30.00	29.02	29.08	28.72	3,803,500
16 Oct 2023	30.32	30.62	29.53	29.59	29.23	2,937,500
09 Oct 2023	29.62	30.83	29.61	30.07	29.70	3,900,100
02 Oct 2023	30.18	30.19	29.19	30.11	29.74	3,277,600
25 Sept 2023	30.60	30.83	29.86	30.42	30.05	1,847,800
18 Sept 2023	31.45	32.26	30.98	31.02	30.64	2,046,000
11 Sept 2023	31.48	31.83	31.23	31.59	31.20	932,900
04 Sept 2023	31.78	31.80	30.98	31.12	30.74	1,108,400
28 Aug 2023	31.74	32.67	31.72	31.84	31.45	1,333,500
21 Aug 2023	31.46	31.61	31.15	31.51	31.12	1,237,700
14 Aug 2023	31.83	32.03	30.78	31.08	30.70	1,332,200
07 Aug 2023	32.19	32.58	31.32	31.94	31.55	2,808,200
31 Jul 2023	33.60	33.67	32.08	32.13	31.73	5,356,600
24 Jul 2023	32.91	33.54	32.81	33.35	32.94	1,581,200
17 Jul 2023	32.94	33.13	32.86	32.96	32.55	1,135,400
10 Jul 2023	31.53	33.22	31.46	32.97	32.56	1,484,400
03 Jul 2023	31.94	32.00	30.74	31.35	30.96	1,611,800
26 Jun 2023	30.58	31.85	30.58	31.83	31.44	1,352,700
19 Jun 2023	31.20	31.38	30.53	30.57	30.19	796,500
12 Jun 2023	30.39	31.59	30.33	31.44	31.05	1,439,700
07 Jun 2023	0.734 Dividend
05 Jun 2023	30.57	30.77	29.86	30.24	29.16	1,177,500
29 May 2023	29.83	30.85	29.44	30.78	29.68	1,365,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,065.02+863.45(+1.27%)

CMC Crypto 2001,487.38+19.45(+1.32%)

iShares MSCI Italy ETF (EWI)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,065.02
+863.45(+1.27%)

CMC Crypto 200
1,487.38
+19.45(+1.32%)