Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

36.07 +0.32 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.48 20.63 20.42 20.43 661,694 -0.19(-0.91%)
Oct 30, 2018 20.46 20.63 20.44 20.62 516,927 +0.20(+0.96%)
Oct 29, 2018 20.67 20.78 20.25 20.42 612,506 +0.09(+0.44%)
Oct 26, 2018 20.08 20.46 20.00 20.33 1,315,146 +0.01(+0.04%)
Oct 25, 2018 20.24 20.45 20.15 20.32 805,179 +0.42(+2.09%)
Oct 24, 2018 20.36 20.38 19.89 19.91 2,178,876 -0.76(-3.67%)
Oct 23, 2018 20.47 20.76 20.37 20.67 1,080,194 +0.02(+0.12%)
Oct 22, 2018 20.70 20.74 20.54 20.64 735,682 -0.16(-0.78%)
Oct 19, 2018 20.66 21.05 20.60 20.81 6,745,551 +0.29(+1.43%)
Oct 18, 2018 21.04 21.11 20.45 20.51 1,459,056 -0.68(-3.19%)
Oct 17, 2018 21.34 21.34 21.12 21.19 546,948 -0.42(-1.96%)
Oct 16, 2018 21.51 21.61 21.47 21.61 457,271 +0.56(+2.67%)
Oct 15, 2018 21.06 21.14 21.03 21.05 377,399 -0.02(-0.12%)
Oct 12, 2018 21.23 21.26 20.82 21.07 1,044,171 +0.00(+0.00%)
Oct 11, 2018 21.40 21.44 20.97 21.07 1,946,052 -0.30(-1.41%)
Oct 10, 2018 21.74 21.74 21.34 21.38 6,604,902 -0.41(-1.87%)
Oct 09, 2018 21.59 21.85 21.57 21.78 4,065,181 +0.15(+0.68%)
Oct 08, 2018 21.43 21.67 21.43 21.64 1,171,393 -0.45(-2.03%)
Oct 05, 2018 22.15 22.19 22.00 22.09 440,916 -0.20(-0.91%)
Oct 04, 2018 22.46 22.50 22.21 22.29 436,031 -0.17(-0.76%)
Oct 03, 2018 22.62 22.65 22.45 22.46 1,093,315 +0.15(+0.66%)
Oct 02, 2018 22.38 22.46 22.24 22.31 849,818 -0.11(-0.47%)
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.