Indicators

Italy Ishares MSCI ETF (NY: EWI )

39.44 +0.11 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25.49	25.55	25.15	25.16	1,301,374	-0.20(-0.78%)
Feb 27, 2018	25.69	25.72	25.35	25.36	882,389	-0.45(-1.75%)
Feb 26, 2018	25.70	25.83	25.55	25.81	826,742	+0.07(+0.28%)
Feb 23, 2018	25.59	25.74	25.55	25.74	833,758	+0.41(+1.63%)
Feb 22, 2018				25.32	1,322,164	-0.06(-0.22%)
Feb 21, 2018	25.59	25.74	25.38	25.38	1,495,733	-0.21(-0.84%)
Feb 20, 2018	25.66	25.76	25.51	25.59	1,125,177	-0.44(-1.71%)
Feb 16, 2018		26.04	26.04	26.04	0	+0.11(+0.43%)
Feb 15, 2018	25.93	25.95	25.67	25.93	866,771	+0.07(+0.28%)
Feb 14, 2018	25.01	25.87	25.01	25.86	1,601,703	+0.68(+2.71%)
Feb 13, 2018	25.07	25.20	25.04	25.17	768,334	-0.17(-0.69%)
Feb 12, 2018	25.09	25.40	25.05	25.35	976,339	+0.20(+0.79%)
Feb 09, 2018	25.10	25.28	24.39	25.15	2,528,800	+0.17(+0.67%)
Feb 08, 2018	25.69	25.69	24.98	24.98	1,789,703	-0.75(-2.93%)
Feb 07, 2018	25.77	26.01	25.67	25.74	1,682,638	-0.35(-1.34%)
Feb 06, 2018	25.37	26.09	25.30	26.09	3,457,763	+0.61(+2.38%)
Feb 05, 2018	26.13	26.19	25.08	25.48	2,787,722	-0.86(-3.27%)
Feb 02, 2018	26.70	26.74	26.32	26.34	1,312,439	-0.77(-2.84%)

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.