iShares MSCI Italy ETF (EWI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.53	63.53	63.19	63.35	+0.30%	287,900
2026-08-06	63.62	63.76	63.12	63.16	-0.05%	278,600
2026-08-05	63.45	63.51	63.06	63.19	-0.03%	345,700
2026-08-04	63.08	63.28	62.98	63.21	+1.31%	660,400
2026-08-03	62.11	62.42	62.00	62.39	+1.28%	832,900
2026-07-31	61.32	61.71	60.88	61.60	-0.10%	346,600
2026-07-30	60.85	61.70	60.85	61.66	+2.61%	256,000
2026-07-29	60.40	60.80	59.87	60.09	-0.63%	399,000
2026-07-28	60.26	60.56	60.15	60.47	-0.49%	932,700
2026-07-27	60.66	60.82	60.53	60.77	+1.05%	173,500
2026-07-24	60.08	60.41	60.00	60.14	+0.70%	258,200
2026-07-23	59.61	59.95	59.51	59.72	-2.19%	593,600
2026-07-22	61.11	61.27	60.99	61.06	+0.89%	671,900
2026-07-21	60.32	60.55	60.13	60.52	+0.97%	113,300
2026-07-20	60.18	60.23	59.82	59.94	-0.53%	81,000
2026-07-17	59.97	60.35	59.81	60.26	-0.50%	786,700
2026-07-16	60.37	60.67	60.23	60.56	-0.41%	443,100
2026-07-15	60.52	60.86	60.34	60.81	+0.30%	112,000
2026-07-14	60.79	61.20	60.57	60.63	+0.26%	405,300
2026-07-13	60.80	60.92	60.34	60.47	-0.20%	227,700
2026-07-10	60.67	60.73	60.38	60.59	+0.51%	100,700
2026-07-09	60.15	60.40	60.15	60.28	+0.25%	1,059,200
2026-07-08	59.84	60.15	59.51	60.13	-0.76%	401,600
2026-07-07	61.12	61.17	60.42	60.59	-0.90%	229,000
2026-07-06	60.76	61.16	60.71	61.14	+0.84%	122,100
2026-07-02	60.55	60.78	60.21	60.63	+2.54%	1,460,700
2026-07-01	58.83	59.25	58.80	59.13	-0.19%	301,100
2026-06-30	58.88	59.32	58.84	59.24	+0.56%	122,600
2026-06-29	58.66	58.94	58.51	58.91	+0.48%	134,500
2026-06-26	58.70	58.92	58.58	58.63	-0.54%	187,400
2026-06-25	58.97	59.21	58.84	58.95	+0.17%	164,500
2026-06-24	58.92	58.96	58.66	58.85	-0.94%	368,400
2026-06-23	59.53	59.68	59.41	59.41	-1.72%	277,500
2026-06-22	60.17	60.48	60.12	60.45	-0.25%	729,900
2026-06-18	60.41	60.66	60.30	60.60	+0.73%	474,700
2026-06-17	60.93	61.18	60.05	60.16	-0.94%	2,267,400
2026-06-16	60.81	61.04	60.69	60.73	+1.42%	466,700
2026-06-15	60.09	60.15	59.86	59.88	-1.30%	192,000
2026-06-12	60.53	60.74	60.33	60.67	+0.23%	287,540
2026-06-11	59.42	60.62	58.99	60.53	+3.19%	578,317
2026-06-10	59.28	59.44	58.63	58.66	-1.43%	253,416
2026-06-09	60.11	60.27	58.67	59.51	+1.47%	340,181
2026-06-08	58.81	58.98	58.55	58.65	+1.05%	184,702
2026-06-05	58.95	58.95	57.83	58.04	-1.76%	250,274
2026-06-04	59.04	59.14	58.82	59.08	+0.97%	237,400
2026-06-03	59.00	59.06	58.34	58.51	-1.65%	113,000
2026-06-02	59.30	59.55	59.27	59.49	+0.37%	234,200
2026-06-01	58.87	59.46	58.75	59.27	-0.17%	490,100
2026-05-29	59.63	59.85	59.36	59.37	+0.20%	436,600
2026-05-28	58.96	59.40	58.87	59.25	+0.37%	428,900
2026-05-27	59.15	59.26	58.83	59.03	-0.62%	249,000
2026-05-26	59.50	59.64	59.19	59.40	+1.38%	232,300
2026-05-22	58.91	58.91	58.44	58.59	-0.66%	423,400
2026-05-21	58.06	59.18	57.88	58.98	+0.61%	749,500
2026-05-20	57.65	58.79	57.58	58.62	+2.14%	547,000
2026-05-19	57.89	57.89	57.33	57.39	-1.73%	642,700
2026-05-18	58.06	58.41	57.81	58.40	+1.28%	836,800
2026-05-15	57.92	57.92	57.65	57.66	-2.06%	339,200
2026-05-14	59.07	59.14	58.83	58.87	-0.07%	404,300
2026-05-13	58.20	58.97	58.18	58.91	+0.08%	582,000
2026-05-12	58.59	58.87	58.35	58.86	-0.73%	147,700
2026-05-11	59.29	59.44	59.19	59.29	+0.27%	133,600
2026-05-08	59.08	59.19	58.80	59.13	+1.28%	168,400
2026-05-07	59.40	59.40	58.25	58.38	-2.06%	497,000
2026-05-06	59.18	59.67	59.13	59.61	+3.10%	343,100
2026-05-05	57.63	57.87	57.39	57.82	+2.74%	939,000
2026-05-04	56.83	56.92	56.04	56.28	-2.46%	427,200
2026-05-01	57.88	58.27	57.68	57.70	-0.10%	354,700
2026-04-30	57.02	57.88	56.92	57.76	+1.92%	313,800
2026-04-29	57.13	57.16	56.52	56.67	-1.55%	161,300
2026-04-28	57.27	57.59	57.25	57.56	+0.66%	142,900
2026-04-27	57.28	57.37	57.01	57.18	-0.05%	111,100
2026-04-24	56.79	57.32	56.70	57.21	+0.79%	256,100
2026-04-23	57.16	57.42	56.12	56.76	-1.29%	389,100
2026-04-22	57.92	57.93	57.30	57.50	+0.23%	586,300
2026-04-21	58.30	58.39	57.33	57.37	-2.23%	339,000
2026-04-20	58.52	58.72	58.16	58.68	-0.07%	456,100
2026-04-17	59.05	59.17	58.64	58.72	+1.43%	446,900
2026-04-16	58.21	58.22	57.70	57.89	-0.52%	344,500
2026-04-15	58.27	58.30	58.05	58.19	+0.03%	316,000
2026-04-14	58.07	58.33	58.02	58.17	+0.78%	294,200
2026-04-13	56.71	57.77	56.69	57.72	+0.77%	271,400
2026-04-10	57.35	57.54	57.08	57.28	+0.44%	774,100
2026-04-09	56.49	57.25	56.37	57.03	+0.72%	340,300
2026-04-08	56.75	56.80	56.17	56.62	+3.34%	625,400
2026-04-07	54.14	54.92	53.72	54.79	+0.22%	687,600
2026-04-06	54.32	54.79	54.26	54.67	+0.66%	671,300
2026-04-02	53.22	54.42	53.22	54.31	-0.37%	577,200
2026-04-01	54.62	54.80	54.20	54.51	+2.04%	514,200
2026-03-31	52.39	53.50	52.33	53.42	+4.11%	684,300
2026-03-30	51.56	51.80	51.11	51.31	+0.41%	295,000
2026-03-27	51.27	51.68	50.95	51.10	-0.72%	316,800
2026-03-26	51.64	52.16	51.47	51.47	-1.87%	305,700
2026-03-25	52.54	52.70	52.09	52.45	+1.71%	624,100
2026-03-24	51.11	51.87	51.01	51.57	-1.06%	524,700
2026-03-23	51.80	52.80	51.52	52.12	+2.80%	1,275,800
2026-03-20	52.00	52.09	50.48	50.70	-3.35%	631,600
2026-03-19	51.38	52.78	51.36	52.46	+0.10%	751,600
2026-03-18	53.19	53.29	52.38	52.41	-1.80%	419,300
2026-03-17	53.50	53.62	53.22	53.37	+1.33%	475,700
2026-03-16	52.41	52.89	52.36	52.67	+1.13%	603,100
2026-03-13	52.87	53.13	51.99	52.08	-1.08%	440,900
2026-03-12	52.56	52.94	52.11	52.65	-1.70%	575,900
2026-03-11	53.44	53.87	53.16	53.56	-0.43%	846,300
2026-03-10	54.12	54.70	53.70	53.79	+0.47%	1,145,440
2026-03-09	52.10	53.77	51.60	53.54	+1.10%	1,048,037
2026-03-06	52.19	53.14	52.05	52.96	-0.88%	678,400
2026-03-05	53.79	54.03	53.01	53.43	-2.09%	1,059,000
2026-03-04	54.33	54.68	54.12	54.57	+1.26%	823,200
2026-03-03	52.91	54.07	52.45	53.89	-3.68%	1,637,700
2026-03-02	55.66	56.19	55.57	55.95	-2.41%	701,800
2026-02-27	57.76	57.86	57.24	57.33	-1.04%	432,000
2026-02-26	57.81	57.94	57.58	57.93	+0.56%	231,100
2026-02-25	57.40	57.67	57.27	57.61	+1.18%	247,800
2026-02-24	56.63	57.08	56.61	56.94	+0.00%	339,100
2026-02-23	57.34	57.50	56.83	56.94	+0.23%	452,500
2026-02-20	56.40	56.89	56.38	56.81	+1.65%	305,100
2026-02-19	55.33	55.89	55.27	55.89	-0.76%	497,100
2026-02-18	56.41	56.60	56.17	56.32	+0.54%	314,400
2026-02-17	55.65	56.09	55.49	56.02	+0.86%	336,500
2026-02-13	55.43	55.73	55.14	55.54	-1.73%	317,000
2026-02-12	57.20	57.26	56.36	56.52	-0.81%	261,100
2026-02-11	57.06	57.12	56.62	56.98	-0.59%	243,400
2026-02-10	57.65	57.68	57.31	57.32	-0.50%	315,400
2026-02-09	57.21	57.72	57.17	57.61	+2.36%	442,900
2026-02-06	55.94	56.31	55.94	56.28	+1.04%	1,376,800
2026-02-05	56.12	56.42	55.68	55.70	-2.19%	494,900
2026-02-04	57.47	57.69	56.73	56.95	+0.04%	1,030,400
2026-02-03	56.55	56.96	56.52	56.93	+0.99%	919,900
2026-02-02	56.23	56.41	56.17	56.37	+0.88%	734,900
2026-01-30	56.19	56.30	55.67	55.88	-0.52%	341,100
2026-01-29	56.44	56.52	55.63	56.17	+0.61%	302,400
2026-01-28	55.89	56.03	55.60	55.83	-1.41%	199,100
2026-01-27	56.01	56.81	56.01	56.63	+2.24%	321,400
2026-01-26	55.36	55.46	55.27	55.39	+0.87%	1,338,100
2026-01-23	54.37	54.92	54.25	54.91	+0.26%	390,000
2026-01-22	54.71	54.98	54.61	54.77	+0.61%	195,000
2026-01-21	53.87	54.60	53.63	54.44	+0.78%	462,600
2026-01-20	54.31	54.50	53.93	54.02	-1.64%	381,000
2026-01-16	54.82	54.96	54.69	54.92	+0.22%	278,800
2026-01-15	54.84	55.06	54.79	54.80	-0.44%	366,900
2026-01-14	55.15	55.15	54.88	55.04	+0.42%	210,900
2026-01-13	55.02	55.06	54.71	54.81	-0.92%	134,400
2026-01-12	55.16	55.34	55.13	55.32	+0.53%	169,200
2026-01-09	55.04	55.09	54.79	55.03	-0.38%	163,500
2026-01-08	55.00	55.26	54.98	55.24	+0.49%	222,000
2026-01-07	55.18	55.22	54.93	54.97	-0.58%	341,400
2026-01-06	55.72	55.75	55.23	55.29	-0.68%	392,300
2026-01-05	55.15	55.69	55.15	55.67	+0.92%	319,500
2026-01-02	54.95	55.18	54.89	55.16	+1.53%	561,500
2025-12-31	54.51	54.51	54.30	54.33	-0.48%	206,400
2025-12-30	54.73	54.77	54.59	54.59	+0.79%	197,400
2025-12-29	54.32	54.36	54.04	54.16	-0.84%	143,380
2025-12-26	54.68	54.68	54.49	54.62	+0.11%	198,700
2025-12-24	54.54	54.58	54.49	54.56	+0.29%	75,700
2025-12-23	54.31	54.45	54.30	54.40	+0.29%	134,200
2025-12-22	54.29	54.35	54.14	54.24	+0.06%	104,900
2025-12-19	54.25	54.40	54.18	54.21	+0.74%	199,500
2025-12-18	53.92	54.06	53.67	53.81	+0.56%	284,900
2025-12-17	53.65	53.81	53.49	53.51	-0.13%	1,014,000
2025-12-16	53.88	53.94	53.39	53.58	-1.42%	823,000
2025-12-15	54.38	54.46	54.19	54.35	+1.29%	266,100
2025-12-12	54.00	54.06	53.44	53.66	-0.54%	247,460
2025-12-11	53.91	54.03	53.80	53.95	+0.75%	595,324
2025-12-10	53.01	53.63	52.86	53.55	+1.00%	1,297,078
2025-12-09	53.12	53.21	52.96	53.02	+0.08%	467,275
2025-12-08	53.07	53.11	52.80	52.98	+0.00%	184,019
2025-12-05	53.25	53.36	52.94	52.98	-0.32%	162,433
2025-12-04	53.19	53.30	53.07	53.15	-0.26%	238,635
2025-12-03	53.15	53.31	53.01	53.29	+0.55%	1,052,851
2025-12-02	52.89	53.05	52.79	53.00	+0.65%	309,205
2025-12-01	52.58	52.91	52.56	52.66	-0.51%	341,689
2025-11-28	52.64	52.94	52.64	52.93	+0.74%	176,918
2025-11-26	52.29	52.64	52.29	52.54	+0.73%	344,014
2025-11-25	51.75	52.18	51.64	52.16	+1.89%	247,902
2025-11-24	51.35	51.60	51.06	51.19	-0.54%	362,384
2025-11-21	51.20	51.59	50.95	51.47	+1.30%	645,407
2025-11-20	51.89	51.99	50.80	50.81	-1.03%	748,525
2025-11-19	51.56	51.80	51.16	51.34	-0.91%	446,635
2025-11-18	51.77	51.95	51.55	51.81	-1.43%	404,733
2025-11-17	52.98	53.04	52.41	52.56	-1.20%	298,515
2025-11-14	53.03	53.35	52.96	53.20	-1.44%	143,737
2025-11-13	54.46	54.53	53.94	53.98	-0.26%	369,950
2025-11-12	54.09	54.23	54.03	54.12	+0.69%	636,100
2025-11-11	53.47	53.82	53.47	53.75	+1.13%	268,402
2025-11-10	52.87	53.21	52.76	53.15	+1.84%	1,218,480
2025-11-07	51.64	52.21	51.56	52.19	+0.85%	232,499
2025-11-06	51.90	52.00	51.60	51.75	-0.48%	382,655
2025-11-05	51.62	52.07	51.58	52.00	+1.21%	322,124
2025-11-04	51.26	51.70	51.20	51.38	-0.79%	923,384
2025-11-03	51.75	51.87	51.61	51.79	-0.04%	1,097,308
2025-10-31	52.00	52.00	51.59	51.81	-0.02%	218,710
2025-10-30	51.56	51.98	51.52	51.82	-0.56%	143,091
2025-10-29	52.30	52.42	51.86	52.11	-0.13%	573,519
2025-10-28	51.99	52.30	51.96	52.18	+0.48%	274,587
2025-10-27	51.83	51.94	51.82	51.93	+1.29%	249,059
2025-10-24	51.18	51.33	51.14	51.27	+0.20%	190,536
2025-10-23	51.14	51.24	50.98	51.17	+1.01%	343,731
2025-10-22	50.84	50.91	50.47	50.66	-0.86%	328,974
2025-10-21	51.19	51.38	51.09	51.10	-0.27%	202,386
2025-10-20	51.14	51.28	51.05	51.24	+0.93%	130,127
2025-10-17	50.59	50.79	50.41	50.77	-0.22%	318,643
2025-10-16	50.79	51.18	50.67	50.88	+0.81%	433,599
2025-10-15	50.48	50.55	50.13	50.47	-0.63%	375,184
2025-10-14	50.17	50.93	50.05	50.79	+0.57%	289,324
2025-10-13	50.45	50.57	50.31	50.50	+0.38%	1,166,450
2025-10-10	51.13	51.13	50.30	50.31	-1.60%	726,668
2025-10-09	51.76	51.76	51.02	51.13	-2.22%	382,263
2025-10-08	52.39	52.44	52.15	52.29	+0.67%	132,520
2025-10-07	52.25	52.25	51.91	51.94	-0.61%	262,438
2025-10-06	52.41	52.47	52.24	52.26	-0.67%	339,196
2025-10-03	52.63	52.68	52.42	52.61	+0.54%	411,414
2025-10-02	52.47	52.53	52.11	52.33	-0.15%	779,972
2025-10-01	52.11	52.55	52.11	52.41	+0.89%	1,900,907
2025-09-30	51.57	52.01	51.57	51.95	+0.87%	203,527
2025-09-29	51.59	51.61	51.41	51.50	-0.08%	176,134
2025-09-26	51.35	51.56	51.35	51.54	+1.18%	191,565
2025-09-25	50.93	50.98	50.71	50.94	-0.68%	231,159
2025-09-24	51.26	51.43	51.18	51.29	-0.43%	267,414
2025-09-23	51.75	51.86	51.41	51.51	-0.44%	414,646
2025-09-22	51.42	51.79	51.36	51.74	+0.72%	176,123
2025-09-19	51.38	51.51	51.25	51.37	-0.14%	167,288
2025-09-18	51.18	51.52	51.08	51.44	+0.21%	1,157,620
2025-09-17	51.42	51.82	51.16	51.33	-1.57%	448,374
2025-09-16	52.31	52.31	51.98	52.15	-0.46%	317,144
2025-09-15	52.30	52.39	52.18	52.39	+1.30%	165,835
2025-09-12	51.45	51.77	51.45	51.72	+0.23%	188,483
2025-09-11	51.28	51.66	51.28	51.60	+1.32%	307,727
2025-09-10	50.88	50.97	50.80	50.93	+0.14%	1,733,815
2025-09-09	50.72	50.92	50.66	50.86	+0.43%	237,469
2025-09-08	50.55	50.68	50.48	50.64	+0.36%	187,606
2025-09-05	50.73	50.82	50.27	50.46	-0.38%	191,940
2025-09-04	50.56	50.67	50.45	50.65	+0.54%	210,324
2025-09-03	50.22	50.48	50.18	50.38	-0.04%	1,067,102
2025-09-02	50.20	50.63	50.16	50.40	-1.27%	552,306
2025-08-29	50.95	51.09	50.89	51.05	-0.27%	147,671
2025-08-28	51.08	51.28	50.97	51.19	+0.55%	602,288
2025-08-27	50.84	50.94	50.60	50.91	-0.99%	322,418
2025-08-26	51.42	51.56	51.29	51.42	-0.66%	152,673
2025-08-25	52.32	52.37	51.72	51.76	-1.11%	256,350
2025-08-22	51.92	52.56	51.91	52.34	+1.57%	165,245
2025-08-21	51.60	51.63	51.41	51.53	-0.31%	1,262,591
2025-08-20	51.70	51.84	51.56	51.69	+0.14%	208,955
2025-08-19	51.89	51.89	51.53	51.62	+0.16%	114,171
2025-08-18	51.48	51.55	51.31	51.54	-0.48%	272,202
2025-08-15	51.82	51.91	51.77	51.79	+0.45%	503,635
2025-08-14	51.12	51.58	51.12	51.56	+0.90%	239,157
2025-08-13	51.05	51.12	50.95	51.10	+0.91%	81,205
2025-08-12	50.25	50.66	50.23	50.64	+1.30%	164,655
2025-08-11	49.95	50.02	49.79	49.99	-0.34%	161,739

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.29%). Worst month: Jun (-0.93%). Based on 5 years of daily data (2022–2026).

Jan+4.90%
Feb+3.00%
Mar+0.98%
Apr+2.52%
May+2.69%
Jun-0.93%
Jul+2.84%
Aug+3.85%
Sep+0.34%
Oct+1.92%
Nov+5.29%
Dec+0.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Italy ETF's (EWI) latest close?

63.35 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWI's 52-week high and low?

63.76 high and 49.56 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Italy ETF's strongest and weakest month historically?

Historically, EWI's strongest calendar month has been Nov (average +5.29%) and its weakest Jun (average -0.93%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.