iShares MSCI Italy Capped $17.77

up +0.50


16/4/2014 06:40 PM  |  NYSEARCA : EWI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWI historical data

Date Open High Low Close Volume
4/16/201417.5417.8117.5217.773,525,090
4/15/201417.4017.4417.0117.272,995,050
4/14/201417.4717.5517.3817.531,287,280
4/11/201417.4217.6117.3817.392,182,920
4/10/201417.8517.8517.3917.392,964,860
4/9/201417.9117.9617.7817.941,482,810
4/8/201417.6617.7717.6217.732,436,410
4/7/201417.9718.0217.8317.884,106,470
4/4/201417.9118.0217.8117.811,629,620
4/3/201417.8217.9017.7917.881,378,630
4/2/201417.7717.7717.6517.702,832,690
4/1/201417.8817.9917.8817.962,186,530
3/31/201417.7517.7917.6417.711,990,060
3/28/201417.5117.5917.4917.531,776,750
3/27/201417.2417.3017.2017.261,632,720
3/26/201417.2517.3017.1717.171,895,130
3/25/201417.1017.2016.9417.162,492,340
3/24/201417.0817.1216.8517.001,511,850
3/21/201417.1517.1816.9016.902,710,060
3/20/201417.0517.1816.9817.122,140,400
3/19/201417.2717.2716.8617.012,098,300
3/18/201417.3117.3817.2017.314,958,250
3/17/201416.9417.1816.9317.182,502,100
3/14/201416.6216.8316.6116.713,428,520
3/13/201417.2117.2316.6316.663,071,570
3/12/201417.0717.1316.9517.091,469,940
3/11/201417.0017.2016.9917.041,900,340
3/10/201416.9817.1116.8617.111,435,600
3/7/201417.0917.0916.9217.092,449,620
3/6/201417.0817.1217.0017.102,540,020
3/5/201416.7116.8816.6916.835,994,650
3/4/201416.4716.6016.4716.594,444,650
3/3/201416.2616.2816.0116.056,262,110
2/28/201416.5416.7216.5116.603,380,510
2/27/201416.4016.5116.3216.511,813,520
2/26/201416.5316.5416.3916.431,429,060
2/25/201416.6416.6616.5416.612,046,100
2/24/201416.5416.7216.5016.601,591,840
2/21/201416.6116.6616.5616.593,203,020
2/20/201416.5116.6716.4616.663,948,540
2/19/201416.6016.6816.4716.511,912,740
2/18/201416.7316.7316.6316.681,650,620
2/14/201416.5516.6816.5316.632,192,730
2/13/201416.1516.4316.1116.413,125,080
2/12/201416.2216.3016.1516.261,944,130
2/11/201415.9816.2115.9616.172,127,780
2/10/201415.9915.9915.9015.951,169,050
2/7/201415.8516.1015.7916.072,674,660
2/6/201415.6115.8715.6015.863,204,050
2/5/201415.3115.4415.3015.392,230,600
2/4/201415.2915.3315.2115.312,167,020
2/3/201415.4315.4415.0315.042,535,130
1/31/201415.3815.6215.3615.541,627,280
1/30/201415.7415.7915.6215.712,084,980
1/29/201415.5815.7415.5315.652,076,360
1/28/201415.7115.9215.7015.895,058,900
1/27/201415.7515.7915.5315.581,881,600
1/24/201415.9215.9315.5915.613,288,380
1/23/201416.2316.2716.0816.112,154,770
1/22/201416.0916.1316.0016.09969,667
1/21/201416.1716.1916.0516.151,478,700
1/17/201416.0716.0915.9616.011,265,150
1/16/201416.1116.1315.9716.112,219,420
1/15/201416.0016.1915.9916.172,074,610
1/14/201415.8415.9815.8015.931,569,270
1/13/201415.8215.8715.6615.682,682,580
1/10/201415.7815.9415.7715.922,004,200
1/9/201415.7715.7915.5615.762,343,080
1/8/201415.6915.7115.5415.611,104,690
1/7/201415.6815.7415.6415.731,364,790
1/6/201415.6015.6115.5215.52802,507
1/3/201415.4915.4915.3615.38741,389
1/2/201415.4515.4615.3015.33889,410
12/31/201315.6015.7015.5315.59948,655
12/30/201315.5015.5715.4915.53603,680
12/27/201315.4215.4815.3915.42840,446
12/26/201315.4015.4515.3515.39687,741
12/24/201315.2015.3515.1215.31652,889
12/23/201315.1415.2515.1115.22813,981
12/20/201314.9515.0614.9515.02790,015
12/19/201314.8514.9514.8314.92540,134
12/18/201314.7514.9314.4714.851,420,440
12/17/201314.8314.8314.6514.70659,141
12/16/201314.8214.9114.7714.86829,032
12/13/201314.6014.6314.5114.55688,799
12/12/201314.5814.6014.4814.51818,679
12/11/201314.8314.8514.6514.67882,314
12/10/201314.9014.9614.8714.90638,495
12/9/201314.8614.9514.8414.881,222,660
12/6/201314.6714.8214.6014.79730,871
12/5/201314.7514.7914.5614.57905,644
12/4/201314.6214.8214.5914.802,486,720
12/3/201314.8714.9414.7714.832,354,210
12/2/201315.1315.1615.0215.021,075,150
11/29/201315.4815.5215.3215.331,455,340
11/27/201315.3115.3415.2015.22713,827
11/26/201315.1315.1915.0815.19656,316
11/25/201315.1815.1815.0715.121,107,060
11/22/201315.2415.3115.1915.311,301,440
11/21/201315.1215.2115.0915.19805,091
Trading Center