iShares MSCI Italy Capped Index Fund Historical Stock Prices

(ETF)
EWI 
$15.01
*  
0.17
1.15%
Get EWI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading EWI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.84  15.03  14.815  15.01 7,505,021
08/27/2015 14.86 15.03 14.815 15.01 7,536,464
08/26/2015 14.8 14.86 14.48 14.84 3,213,852
08/25/2015 14.72 14.785 14.285 14.38 3,896,828
08/24/2015 14.17 14.6 14.005 14.13 6,996,153
08/21/2015 14.92 14.99 14.575 14.62 3,531,659
08/20/2015 15.19 15.19 14.88 14.89 1,566,353
08/19/2015 15.39 15.465 15.265 15.37 1,385,549
08/18/2015 15.51 15.5399 15.43 15.45 665,877
08/17/2015 15.47 15.63 15.43 15.61 471,446
08/14/2015 15.58 15.63 15.5 15.6 1,679,770
08/13/2015 15.6 15.7 15.58 15.63 3,826,217
08/12/2015 15.53 15.67 15.4 15.65 2,944,692
08/11/2015 15.8 15.82 15.68 15.74 5,444,295
08/10/2015 15.66 15.88 15.66 15.88 1,093,885
08/07/2015 15.53 15.62 15.49 15.6 784,683
08/06/2015 15.55 15.61 15.45 15.52 734,988
08/05/2015 15.5 15.5455 15.45 15.51 1,025,564
08/04/2015 15.37 15.4 15.27 15.33 934,337
08/03/2015 15.51 15.56 15.42 15.48 1,533,089
07/31/2015 15.51 15.54 15.41 15.48 1,391,734
07/30/2015 15.33 15.33 15.18 15.31 1,334,279
07/29/2015 15.24 15.42 15.19 15.33 1,550,949
07/28/2015 15.31 15.49 15.25 15.46 2,062,909
07/27/2015 15.25 15.27 15.02 15.04 4,854,042
07/24/2015 15.5 15.51 15.33 15.35 1,296,696
07/23/2015 15.58 15.5899 15.435 15.47 1,475,986
07/22/2015 15.41 15.52 15.41 15.48 829,578
07/21/2015 15.49 15.56 15.4715 15.52 1,402,499
07/20/2015 15.63 15.63 15.55 15.56 1,259,022
07/17/2015 15.44 15.44 15.36 15.42 786,479
07/16/2015 15.44 15.52 15.425 15.47 1,973,541
07/15/2015 15.23 15.34 15.155 15.26 1,046,244
07/14/2015 15.12 15.225 15.085 15.21 1,594,835
07/13/2015 15.27 15.28 15.12 15.16 2,972,638
07/10/2015 15.21 15.33 15.12 15.3 5,880,001
07/09/2015 14.48 14.66 14.465 14.5 2,196,966
07/08/2015 14.1 14.2 13.93 14.07 5,037,432
07/07/2015 13.97 14.14 13.66 14.06 4,712,481
07/06/2015 14.29 14.42 14.06 14.16 3,834,406
07/02/2015 15.03 15.03 14.88 14.98 2,187,508
07/01/2015 15.16 15.205 15 15.09 4,700,995
06/30/2015 15.19 15.21 14.76 14.89 4,559,777
06/29/2015 15.24 15.28 14.85 14.89 7,558,523
06/26/2015 15.77 15.84 15.72 15.78 1,371,354
06/25/2015 15.67 15.75 15.59 15.66 1,392,643
06/24/2015 15.88 15.955 15.79 15.79 1,239,458
06/23/2015 15.99 16.06 15.94 16.01 2,758,662
06/22/2015 15.93 16.23 15.93 16.07 2,565,432
06/19/2015 15.52 15.59 15.47 15.51 1,684,296
06/18/2015 15.3 15.93 15.3 15.47 3,737,573
06/17/2015 15.31 15.31 14.98 15.15 1,214,746
06/16/2015 15.22 15.23 15.08 15.22 1,072,882
06/15/2015 15.14 15.27 15.1101 15.26 1,233,488
06/12/2015 15.48 15.65 15.4 15.55 1,423,663
06/11/2015 15.83 15.91 15.65 15.81 1,449,408
06/10/2015 15.59 15.84 15.57 15.76 2,759,753
06/09/2015 15.34 15.38 15.21 15.27 1,611,568
06/08/2015 15.37 15.37 15.21 15.28 2,370,125
06/05/2015 15.31 15.44 15.23 15.32 3,291,708
06/04/2015 15.89 16.04 15.65 15.69 1,681,021
06/03/2015 15.9 16.0799 15.9 15.96 2,903,564
06/02/2015 15.77 15.9 15.75 15.79 1,940,815
06/01/2015 15.54 15.58 15.37 15.5 1,679,787
05/29/2015 15.67 15.74 15.51 15.56 1,640,056
05/28/2015 15.6 15.7 15.51 15.7 1,127,477
05/27/2015 15.38 15.67 15.36 15.65 2,262,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?