iShares MSCI Italy Capped Index Fund Historical Stock Prices

(ETF)
EWI 
$12.08
*  
0.30
2.55%
Get EWI Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading EWI now


Community Rating:
View:    EWI After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 11.94 12.12 11.92 12.08 1,097,985
05/23/2016 11.77 11.84 11.745 11.78 1,029,424
05/20/2016 11.83 11.88 11.775 11.84 1,035,770
05/19/2016 11.79 11.8 11.705 11.76 1,656,520
05/18/2016 11.74 11.92 11.715 11.78 2,477,098
05/17/2016 11.84 11.88 11.71 11.75 2,722,520
05/16/2016 11.93 12.025 11.93 11.98 3,001,677
05/13/2016 11.97 12.045 11.835 11.86 1,722,390
05/12/2016 12.1 12.13 11.97 12.02 1,675,065
05/11/2016 11.97 12.09 11.94 12.03 1,390,477
05/10/2016 12.03 12.17 12.03 12.16 1,846,161
05/09/2016 12.01 12.03 11.96 11.99 922,550
05/06/2016 12.05 12.21 12.04 12.14 3,497,204
05/05/2016 12.18 12.22 12.07 12.14 2,084,178
05/04/2016 12.29 12.36 12.235 12.25 2,203,390
05/03/2016 12.39 12.4 12.265 12.3 1,654,934
05/02/2016 12.67 12.68 12.56 12.64 3,207,077
04/29/2016 12.81 12.835 12.67 12.71 1,865,546
04/28/2016 12.59 12.8 12.59 12.66 1,455,768
04/27/2016 12.57 12.68 12.57 12.63 1,299,121
04/26/2016 12.59 12.61 12.53 12.59 3,692,258
04/25/2016 12.36 12.375 12.27 12.35 1,373,300
04/22/2016 12.47 12.56 12.4535 12.51 1,781,219
04/21/2016 12.55 12.6 12.462 12.53 2,199,736
04/20/2016 12.51 12.59 12.495 12.53 2,902,172
04/19/2016 12.46 12.52 12.4 12.45 1,560,083
04/18/2016 12.23 12.38 12.2 12.36 1,077,971
04/15/2016 12.21 12.23 12.16 12.17 950,967
04/14/2016 12.18 12.215 12.12 12.16 1,127,271
04/13/2016 12.09 12.15 12.01 12.11 1,792,804
04/12/2016 11.79 11.84 11.57 11.81 2,752,330
04/11/2016 12.02 12.0899 11.91 11.91 1,436,698
04/08/2016 11.72 11.83 11.71 11.76 7,227,142
04/07/2016 11.39 11.445 11.24 11.28 2,434,084
04/06/2016 11.57 11.7 11.495 11.7 1,542,287
04/05/2016 11.56 11.6 11.51 11.51 1,455,570
04/04/2016 11.92 11.96 11.85 11.88 992,302
04/01/2016 12.03 12.04 11.95 12.04 1,272,160
03/31/2016 12.3 12.355 12.2 12.2 2,153,381
03/30/2016 12.39 12.47 12.33 12.37 1,346,939
03/29/2016 12.04 12.25 12.005 12.24 1,738,232
03/28/2016 12.14 12.17 12.1 12.17 454,192
03/24/2016 12.04 12.12 12.02 12.1 1,742,988
03/23/2016 12.42 12.45 12.2 12.2 1,186,789
03/22/2016 12.36 12.5 12.32 12.48 864,062
03/21/2016 12.55 12.57 12.47 12.52 1,326,887
03/18/2016 12.55 12.59 12.435 12.46 3,594,132
03/17/2016 12.45 12.54 12.385 12.53 1,284,263
03/16/2016 12.26 12.55 12.26 12.53 1,586,545
03/15/2016 12.41 12.4472 12.35 12.41 896,826
03/14/2016 12.51 12.56 12.445 12.52 1,843,679
03/11/2016 12.46 12.67 12.46 12.65 4,761,993
03/10/2016 12.18 12.36 11.94 12.06 3,695,930
03/09/2016 11.94 11.97 11.86 11.88 1,732,770
03/08/2016 11.92 11.95 11.79 11.81 1,384,681
03/07/2016 11.67 11.86 11.66 11.84 1,636,534
03/04/2016 11.93 12.0099 11.86 11.95 987,812
03/03/2016 11.86 12.03 11.82 12.02 1,023,472
03/02/2016 11.62 11.79 11.6 11.78 863,356
03/01/2016 11.53 11.71 11.49 11.68 1,449,385
02/29/2016 11.33 11.4 11.27 11.28 1,589,702
02/26/2016 11.36 11.41 11.29 11.32 833,811
02/25/2016 11.21 11.31 11.1408 11.29 1,380,926
02/24/2016 10.98 11.14 10.865 11.14 2,115,640
02/23/2016 11.41 11.41 11.195 11.2 878,010
*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?