Historical Data for MSCI ITALY ETF (EWI)

$ 29.14   0.06 (+0.21%) Volume: 433.14k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 29.07 29.17 29.07 29.14 433.14k 0.06 0.21% 29.14 12.61m 2,355
11/25/20 28.97 29.135 28.91 29.08 465.9k 0.19 0.66% 29.08 13.53m 2,296
11/24/20 28.58 28.91 28.55 28.89 597.87k 0.78 2.77% 28.89 17.21m 2,732
11/23/20 28.27 28.30 27.97 28.11 962.75k 0.01 0.04% 28.11 27.08m 4,296
11/20/20 28.11 28.15 28.02 28.10 595.01k -0.04 -0.14% 28.10 16.71m 1,929
11/19/20 27.92 28.14 27.84 28.14 446.13k 0.33 1.19% 28.14 12.48m 2,630
11/18/20 27.94 28.04 27.81 27.81 712.77k -0.07 -0.25% 27.81 19.92m 4,023
11/17/20 27.68 27.925 27.64 27.88 778.84k 0.30 1.09% 27.88 21.68m 2,619
11/16/20 27.63 27.64 27.43 27.58 1.48m 0.29 1.06% 27.58 40.79m 5,408
11/13/20 26.96 27.325 26.96 27.29 2.09m 0.66 2.48% 27.29 56.6m 4,762
11/12/20 26.85 26.96 26.58 26.63 1.07m -0.39 -1.44% 26.63 28.64m 2,780
11/11/20 27.02 27.06 26.89 27.02 792.94k 0.08 0.30% 27.02 21.4m 3,345
11/10/20 26.85 27.02 26.78 26.94 1.79m 0.39 1.47% 26.94 48.19m 5,834
11/09/20 26.97 27.025 26.54 26.55 2.02m 1.03 4.04% 26.55 54.16m 7,970
11/06/20 25.63 25.66 25.49 25.52 597.77k 0.17 0.67% 25.52 15.28m 2,734
11/05/20 25.38 25.53 25.23 25.35 852.42k 0.79 3.22% 25.35 21.63m 5,299
11/04/20 24.41 24.79 24.27 24.56 1.19m 0.33 1.36% 24.56 29.19m 5,636
11/03/20 23.90 24.375 23.90 24.23 1.09m 0.91 3.90% 24.23 26.32m 3,918
11/02/20 23.24 23.37 23.13 23.32 648.16k 0.51 2.24% 23.32 15.08m 3,007
10/30/20 22.87 22.91 22.65 22.81 483.24k -0.05 -0.22% 22.81 11m 3,082
10/29/20 22.78 23.01 22.56 22.86 1.31m -0.03 -0.13% 22.86 30m 6,888
10/28/20 23.19 23.29 22.89 22.89 1.08m -1.12 -4.66% 22.89 25.02m 6,809
10/27/20 24.30 24.34 23.99 24.01 596.53k -0.49 -2.00% 24.01 14.42m 3,126