MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWI — iShares MSCI Italy ETF
NYSE ArcaiShares MSCI Italy ETF
$57.40
+0.16(+0.28%)
- O
- 56.85
- H
- 57.46
- L
- 56.70
- V
- 331.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.40
Period Return+34.46%
Period High$63.76
Period Low$42.59
Avg Daily Volume424.6K
Total Trading Days365
EWI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.85 | $57.46 | $56.70 | $57.40 | +$0.16 | +0.28% | 331,312 | $57.24 | $56.70 $57.46 |
| Oct 1, 2026 | $58.05 | $58.05 | $56.89 | $57.24 | $-1.48 | -2.52% | 674,623 | $57.21 | $56.89 $58.05 |
| Sep 30, 2026 | $59.20 | $59.35 | $58.65 | $58.72 | $-0.86 | -1.44% | 172,195 | $58.89 | $58.65 $59.35 |
| Sep 29, 2026 | $59.75 | $59.81 | $59.23 | $59.58 | $-0.46 | -0.77% | 1,064,817 | $59.53 | $59.23 $59.81 |
| Sep 28, 2026 | $59.97 | $60.38 | $59.75 | $60.04 | $-0.36 | -0.60% | 210,915 | $60.00 | $59.75 $60.38 |
| Sep 25, 2026 | $60.08 | $60.45 | $59.86 | $60.40 | +$0.46 | +0.77% | 203,485 | $60.24 | $59.86 $60.45 |
| Sep 24, 2026 | $59.84 | $60.10 | $59.54 | $59.94 | $-0.04 | -0.07% | 134,490 | $59.87 | $59.54 $60.10 |
| Sep 23, 2026 | $60.29 | $60.31 | $59.73 | $59.98 | $-0.77 | -1.27% | 144,082 | $60.03 | $59.73 $60.31 |
| Sep 22, 2026 | $60.86 | $60.97 | $60.41 | $60.75 | $-0.49 | -0.80% | 698,402 | $60.72 | $60.41 $60.97 |
| Sep 21, 2026 | $61.02 | $61.33 | $60.85 | $61.24 | +$1.19 | +1.98% | 141,760 | $61.11 | $60.85 $61.33 |
| Sep 18, 2026 | $60.22 | $60.22 | $59.92 | $60.05 | $-1.13 | -1.85% | 102,302 | $60.05 | $59.92 $60.22 |
| Sep 17, 2026 | $61.22 | $61.35 | $61.11 | $61.18 | +$0.59 | +0.97% | 75,076 | $61.20 | $61.11 $61.35 |
| Sep 16, 2026 | $60.94 | $61.37 | $60.29 | $60.59 | $-0.16 | -0.26% | 153,144 | $60.70 | $60.29 $61.37 |
| Sep 15, 2026 | $60.84 | $60.84 | $60.47 | $60.75 | $-0.16 | -0.26% | 145,419 | $60.70 | $60.47 $60.84 |
| Sep 14, 2026 | $60.81 | $61.14 | $60.52 | $60.91 | $-1.05 | -1.69% | 620,665 | $60.90 | $60.52 $61.14 |
| Sep 11, 2026 | $61.85 | $62.04 | $61.73 | $61.96 | +$0.95 | +1.56% | 296,676 | $61.92 | $61.73 $62.04 |
| Sep 10, 2026 | $61.08 | $61.35 | $60.95 | $61.01 | $-0.24 | -0.39% | 100,242 | $61.12 | $60.95 $61.35 |
| Sep 9, 2026 | $61.30 | $61.35 | $61.10 | $61.25 | $-0.18 | -0.29% | 1,163,308 | $61.38 | $61.10 $61.35 |
| Sep 8, 2026 | $61.65 | $61.81 | $61.42 | $61.43 | $-0.43 | -0.70% | 81,286 | $61.63 | $61.42 $61.81 |
| Sep 4, 2026 | $61.66 | $61.91 | $61.66 | $61.86 | $-0.16 | -0.26% | 134,718 | $61.78 | $61.66 $61.91 |
| Sep 3, 2026 | $61.65 | $62.06 | $61.61 | $62.02 | +$0.64 | +1.04% | 152,099 | $61.87 | $61.61 $62.06 |
| Sep 2, 2026 | $61.28 | $61.48 | $61.11 | $61.38 | +$0.18 | +0.29% | 649,458 | $61.28 | $61.11 $61.48 |
| Sep 1, 2026 | $61.64 | $61.81 | $61.16 | $61.20 | $-1.08 | -1.73% | 240,076 | $61.34 | $61.16 $61.81 |
| Aug 31, 2026 | $62.55 | $62.64 | $62.20 | $62.28 | +$0.05 | +0.08% | 342,745 | $62.39 | $62.20 $62.64 |
| Aug 28, 2026 | $62.52 | $62.63 | $62.14 | $62.23 | +$0.05 | +0.08% | 117,045 | $62.31 | $62.14 $62.63 |
| Aug 27, 2026 | $62.43 | $62.43 | $62.07 | $62.18 | $-0.77 | -1.22% | 122,722 | $62.19 | $62.07 $62.43 |
| Aug 26, 2026 | $63.32 | $63.32 | $62.93 | $62.95 | $-0.07 | -0.11% | 77,188 | $63.04 | $62.93 $63.32 |
| Aug 25, 2026 | $62.92 | $63.03 | $62.74 | $63.02 | +$0.26 | +0.41% | 228,997 | $62.83 | $62.74 $63.03 |
| Aug 24, 2026 | $62.80 | $62.86 | $62.63 | $62.76 | $-0.15 | -0.24% | 65,489 | $62.78 | $62.63 $62.86 |
| Aug 21, 2026 | $62.94 | $63.05 | $62.80 | $62.91 | +$0.11 | +0.18% | 112,898 | $62.89 | $62.80 $63.05 |