Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (EMWE)
Exchange Traded Fund (EMWE) Historical

EMWE Exchange Traded Fund

21.565

0.30 (1.41%)

Jan 15 2025 - Closed

Delayed by 15 minutes

EMWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	21.35	0.13	0.59%	21.295	21.35	21.29	1,827
Jan 13 2025	21.225	-0.18	-0.82%	21.09	21.225	21.09	664
Jan 10 2025	21.40	-0.01	-0.05%	21.38	21.45	21.38	840
Jan 09 2025	21.41	0.10	0.47%	21.38	21.445	21.38	1,239
Jan 08 2025	21.31	-0.25	-1.14%	21.465	21.465	21.31	410
Jan 07 2025	21.555	0.00	0.02%	21.415	21.555	21.415	25,010
Jan 06 2025	21.55	0.15	0.70%	21.535	21.55	21.51	350
Jan 03 2025	21.40	-0.07	-0.33%	21.40	21.40	21.385	591
Jan 02 2025	21.47	0.29	1.35%	21.47	21.51	21.47	1,781
Dec 30 2024	21.185	-0.11	-0.52%	21.32	21.33	21.185	2,018
Dec 27 2024	21.295	0.03	0.14%	21.495	21.51	21.295	2,277
Dec 23 2024	21.265	0.02	0.07%	21.34	21.34	21.19	20,386
Dec 20 2024	21.25	-0.04	-0.16%	21.065	21.25	20.925	6,604
Dec 19 2024	21.285	-0.40	-1.82%	21.22	21.285	21.16	2,707
Dec 18 2024	21.68	0.08	0.37%	21.68	21.68	21.68	570
Dec 17 2024	21.60	-0.10	-0.46%	21.565	21.63	21.565	2,489
Dec 16 2024	21.70	-0.07	-0.32%	21.63	21.70	21.63	2,285
Dec 13 2024	21.77	-0.14	-0.62%	21.77	21.77	21.77	814
Dec 12 2024	21.905	0.03	0.11%	21.835	21.905	21.835	980
Dec 11 2024	21.88	0.06	0.27%	21.955	21.955	21.88	1,048
Dec 10 2024	21.82	-0.09	-0.41%	21.825	21.825	21.82	749
Dec 09 2024	21.91	-0.02	-0.09%	22.085	22.085	21.91	2,430
Dec 06 2024	21.93	-0.08	-0.34%	21.93	21.93	21.93	1,020
Dec 05 2024	22.005	-0.09	-0.38%	21.97	22.04	21.97	1,503
Dec 04 2024	22.09	-0.04	-0.18%	22.09	22.09	22.09	756
Dec 03 2024	22.13	0.07	0.32%	22.15	22.15	22.06	329
Dec 02 2024	22.06	0.16	0.73%	22.00	22.08	22.00	653
Nov 29 2024	21.90	0.00	0.02%	21.94	21.94	21.90	447
Nov 28 2024	21.895	0.10	0.46%	21.895	21.895	21.895	337
Nov 27 2024	21.795	-0.19	-0.86%	21.85	21.85	21.795	1,027
Nov 26 2024	21.985	-0.03	-0.11%	21.905	21.985	21.905	586
Nov 25 2024	22.01	0.07	0.30%	22.005	22.01	21.99	1,028
Nov 22 2024	21.945	0.38	1.74%	21.74	21.945	21.74	1,056
Nov 21 2024	21.57	0.12	0.54%	21.39	21.595	21.39	496
Nov 20 2024	21.455	0.17	0.82%	21.405	21.455	21.405	526
Nov 19 2024	21.28	-0.05	-0.23%	21.54	21.54	21.28	8,878
Nov 18 2024	21.33	-0.12	-0.56%	21.34	21.34	21.32	526
Nov 15 2024	21.45	-0.34	-1.56%	21.47	21.47	21.45	349
Nov 14 2024	21.79	0.25	1.18%	21.585	21.79	21.585	482
Nov 13 2024	21.535	-0.19	-0.87%	21.525	21.535	21.525	301
Nov 12 2024	21.725	-0.04	-0.16%	21.635	21.725	21.635	1,305
Nov 11 2024	21.76	0.39	1.82%	21.58	21.76	21.58	2,647
Nov 08 2024	21.37	0.11	0.49%	21.32	21.37	21.32	24,235
Nov 07 2024	21.265	0.13	0.62%	21.265	21.265	21.265	278
Nov 06 2024	21.135	0.61	2.95%	21.13	21.48	21.13	1,380
Nov 05 2024	20.53	-0.01	-0.05%	20.55	20.55	20.485	142
Nov 04 2024	20.54	-0.06	-0.27%	20.54	20.54	20.54	2,760
Nov 01 2024	20.595	0.09	0.46%	20.395	20.595	20.395	372
Oct 31 2024	20.50	-0.28	-1.32%	20.625	20.625	20.50	752
Oct 30 2024	20.775	-0.10	-0.46%	20.755	20.775	20.755	680
Oct 29 2024	20.87	-0.04	-0.19%	20.92	20.92	20.84	1,539
Oct 28 2024	20.91	0.02	0.12%	20.88	20.915	20.88	2,505
Oct 25 2024	20.885	-0.07	-0.31%	20.775	20.885	20.775	400
Oct 24 2024	20.95	0.02	0.10%	20.95	20.95	20.95	369
Oct 23 2024	20.93	-0.01	-0.05%	20.905	20.93	20.905	2,259
Oct 22 2024	20.94	-0.10	-0.45%	20.94	20.94	20.94	1,047
Oct 21 2024	21.035	-0.07	-0.33%	21.13	21.13	21.035	2,453
Oct 18 2024	21.105	-0.06	-0.28%	21.01	21.105	21.01	41
Oct 17 2024	21.165	0.16	0.76%	21.07	21.165	21.07	8,458

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions