Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.63 -0.36 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.86	18.89	18.69	18.85	4,118,558	-0.01(-0.04%)
Jan 30, 2017	18.88	18.89	18.75	18.85	2,942,397	-0.49(-2.54%)
Jan 27, 2017	19.39	19.39	19.27	19.35	1,407,198	-0.06(-0.29%)
Jan 26, 2017	19.54	19.58	19.36	19.40	1,868,925	-0.33(-1.65%)
Jan 25, 2017	19.79	19.89	19.68	19.73	2,439,512	-0.02(-0.12%)
Jan 24, 2017	19.72	19.77	19.64	19.75	3,744,196	+0.17(+0.89%)
Jan 23, 2017	19.58	19.59	19.46	19.58	4,200,804	-0.02(-0.12%)
Jan 20, 2017	19.58	19.62	19.52	19.60	1,181,311	+0.11(+0.57%)
Jan 19, 2017	19.46	19.52	19.43	19.49	992,860	+0.06(+0.29%)
Jan 18, 2017	19.44	19.50	19.38	19.43	3,985,186	-0.05(-0.24%)
Jan 17, 2017	19.46	19.52	19.44	19.48	1,348,952	-0.01(-0.04%)
Jan 13, 2017		19.49	19.49	19.49	0	+0.09(+0.45%)
Jan 12, 2017	19.58	19.59	19.22	19.40	3,669,052	-0.12(-0.61%)
Jan 11, 2017	19.35	19.54	19.28	19.52	3,378,483	+0.11(+0.57%)
Jan 10, 2017	19.39	19.50	19.37	19.41	1,445,651	+0.01(+0.04%)
Jan 09, 2017	19.35	19.44	19.27	19.40	1,654,131	-0.33(-1.65%)
Jan 06, 2017	19.58	19.77	19.54	19.73	2,617,202	-0.04(-0.20%)
Jan 05, 2017	19.64	19.79	19.63	19.77	4,343,667	+0.19(+0.97%)
Jan 04, 2017	19.41	19.58	19.36	19.58	2,426,214	+0.13(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.