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 (%)
Dec 29, 2017		24.76	24.76	24.76	0	-0.20(-0.78%)
Dec 28, 2017	24.98	25.02	24.93	24.95	505,330	+0.01(+0.03%)
Dec 27, 2017	24.94	25.01	24.90	24.94	542,742	-0.10(-0.39%)
Dec 26, 2017	24.95	25.12	24.95	25.04	433,835	+0.05(+0.20%)
Dec 22, 2017	24.87	24.99	24.85	24.99	554,831	+0.07(+0.26%)
Dec 21, 2017	24.81	24.99	24.79	24.93	405,473	+0.09(+0.36%)
Dec 20, 2017	24.91	24.94	24.82	24.84	424,419	-0.09(-0.36%)
Dec 19, 2017	24.98	25.00	24.86	24.93	1,094,273	-0.02(-0.07%)
Dec 18, 2017	24.91	25.06	24.90	24.94	718,350	+0.38(+1.55%)
Dec 15, 2017	24.61	24.66	24.49	24.56	584,839	-0.10(-0.39%)
Dec 14, 2017	24.94	24.99	24.65	24.66	716,515	-0.32(-1.30%)
Dec 13, 2017	25.02	25.06	24.90	24.99	734,317	-0.23(-0.93%)
Dec 12, 2017	25.18	25.26	25.14	25.22	522,317	-0.13(-0.51%)
Dec 11, 2017	25.35	25.38	25.30	25.35	793,572	-0.01(-0.03%)
Dec 08, 2017	25.32	25.39	25.26	25.36	749,008	+0.32(+1.29%)
Dec 07, 2017	24.95	25.13	24.94	25.03	1,418,058	+0.15(+0.59%)
Dec 06, 2017	24.93	24.96	24.89	24.89	1,189,816	-0.08(-0.32%)
Dec 05, 2017	25.02	25.11	24.93	24.97	841,893	+0.02(+0.10%)
Dec 04, 2017	25.05	25.08	24.92	24.94	887,253	-0.02(-0.06%)

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.