Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.08	26.08	25.48	25.48	1,111,752	-0.52(-1.99%)
Nov 27, 2020	25.93	26.02	25.93	25.99	485,534	+0.05(+0.21%)
Nov 25, 2020	25.84	25.99	25.79	25.94	522,193	+0.17(+0.66%)
Nov 24, 2020	25.49	25.79	25.47	25.77	670,250	+0.70(+2.77%)
Nov 23, 2020	25.22	25.24	24.95	25.07	1,079,305	+0.01(+0.04%)
Nov 20, 2020	25.07	25.11	24.99	25.07	667,035	-0.04(-0.14%)
Nov 19, 2020	24.90	25.10	24.83	25.10	500,139	+0.29(+1.19%)
Nov 18, 2020	24.92	25.01	24.81	24.81	799,057	-0.06(-0.25%)
Nov 17, 2020	24.69	24.91	24.66	24.87	873,136	+0.27(+1.09%)
Nov 16, 2020	24.65	24.66	24.47	24.60	1,661,463	+0.26(+1.06%)
Nov 13, 2020	24.05	24.37	24.05	24.34	2,338,995	+0.59(+2.48%)
Nov 12, 2020	23.95	24.05	23.71	23.75	1,197,339	-0.35(-1.44%)
Nov 11, 2020	24.10	24.14	23.99	24.10	888,939	+0.07(+0.30%)
Nov 10, 2020	23.95	24.10	23.89	24.03	2,006,276	+0.35(+1.47%)
Nov 09, 2020	24.08	24.11	23.67	23.68	2,268,805	+0.92(+4.04%)
Nov 06, 2020	22.86	22.89	22.74	22.76	670,062	+0.15(+0.67%)
Nov 05, 2020	22.64	22.77	22.51	22.61	955,617	+0.70(+3.22%)
Nov 04, 2020	21.77	22.11	21.65	21.91	1,329,074	+0.29(+1.36%)
Nov 03, 2020	21.33	21.74	21.32	21.61	1,218,823	+0.81(+3.90%)

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.