iShares MSCI Italy Index Fund Historical Stock Prices

(ETF)
EWI 
$14.85
*  
0.22
1.5%
Get EWI Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.71  14.85  14.67  14.85 829,624
10/24/2014 14.74 14.85 14.67 14.85 831,228
10/23/2014 14.57 14.735 14.55 14.63 1,853,102
10/22/2014 14.49 14.585 14.37 14.38 1,767,888
10/21/2014 14.42 14.55 14.39 14.53 1,242,728
10/20/2014 14.13 14.25 14.085 14.22 1,658,326
10/17/2014 14.13 14.27 14.11 14.19 4,391,901
10/16/2014 13.6 13.985 13.555 13.83 5,249,440
10/15/2014 14.14 14.1901 13.78 14.11 4,147,919
10/14/2014 14.41 14.5 14.31 14.36 4,439,147
10/13/2014 14.58 14.66 14.32 14.33 2,796,178
10/10/2014 14.55 14.64 14.38 14.4 3,252,532
10/09/2014 14.86 14.885 14.46 14.51 3,689,123
10/08/2014 14.91 15.14 14.78 15.12 4,495,756
10/07/2014 14.97 14.975 14.75 14.77 2,231,604
10/06/2014 15.22 15.23 15 15.13 1,774,234
10/03/2014 14.99 15.13 14.98 15.1 2,352,696
10/02/2014 15.27 15.29 14.95 15.1 3,669,058
10/01/2014 15.57 15.62 15.45 15.48 1,971,757
09/30/2014 15.59 15.75 15.5 15.69 2,327,113
09/29/2014 15.51 15.6 15.45 15.59 1,364,135
09/26/2014 15.58 15.86 15.5501 15.8 2,731,595
09/25/2014 15.65 15.66 15.44 15.47 2,690,802
09/24/2014 15.66 15.82 15.575 15.77 1,279,534
09/23/2014 15.7 15.78 15.57 15.61 2,668,067
09/22/2014 16 16 15.76 15.82 1,729,744
09/19/2014 16.12 16.12 15.93 15.93 1,873,381
09/18/2014 16.24 16.27 16.14 16.16 11,300,740
09/17/2014 16.23 16.325 16.16 16.2 2,755,175
09/16/2014 15.94 16.15 15.94 16.1 1,460,046
09/15/2014 16.03 16.08 15.98 16.06 1,619,129
09/12/2014 16.15 16.225 16.08 16.16 1,638,346
09/11/2014 16.13 16.24 16.1 16.23 1,136,734
09/10/2014 16.22 16.26 16.14 16.24 1,309,780
09/09/2014 16.25 16.25 16.15 16.24 2,993,792
09/08/2014 16.38 16.4 16.23 16.27 1,457,188
09/05/2014 16.48 16.52 16.373 16.48 927,965
09/04/2014 16.32 16.49 16.32 16.39 2,467,658
09/03/2014 16.24 16.28 16.189 16.22 1,293,871
09/02/2014 16 16 15.88 15.97 1,997,866
08/29/2014 16.01 16.02 15.86 15.97 1,720,667
08/28/2014 16.02 16.04 15.9 15.96 2,523,896
08/27/2014 16.25 16.3 16.17 16.23 1,370,790
08/26/2014 16.05 16.2 16.05 16.11 2,393,929
08/25/2014 15.88 16.03 15.85 16 6,621,299
08/22/2014 15.74 15.76 15.61 15.72 2,380,153
08/21/2014 15.65 15.79 15.64 15.77 3,911,066
08/20/2014 15.49 15.52 15.4099 15.47 2,904,424
08/19/2014 15.48 15.59 15.47 15.54 1,697,473
08/18/2014 15.64 15.645 15.55 15.63 2,071,290
08/15/2014 15.63 15.68 15.2 15.42 3,988,920
08/14/2014 15.6 15.63 15.44 15.46 6,369,278
08/13/2014 15.53 15.56 15.443 15.48 3,679,448
08/12/2014 15.52 15.53 15.375 15.44 5,982,609
08/11/2014 15.37 15.49 15.3 15.39 2,920,593
08/08/2014 15.39 15.46 15.24 15.43 19,423,640
08/07/2014 15.53 15.58 15.05 15.13 30,574,800
08/06/2014 15.49 15.63 15.49 15.56 19,330,220
08/05/2014 16.04 16.05 15.7 15.74 7,147,841
08/04/2014 16.32 16.43 16.19 16.43 7,966,972
08/01/2014 16.42 16.5 16.181 16.24 3,909,247
07/31/2014 16.42 16.48 16.32 16.34 3,642,794
07/30/2014 16.87 16.88 16.67 16.75 2,119,840
07/29/2014 16.96 17.01 16.81 16.81 1,683,278
07/28/2014 16.85 16.9 16.735 16.88 1,687,886
07/25/2014 16.98 17.03 16.88 16.97 1,759,837
07/24/2014 16.99 17.11 16.955 17.06 1,464,635
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?